Japan Exchange Group Inc (JPXGY) Exchange: PINK
Data as of May 2, 2025
$11.08 ($-0.17) -1.51%
Japan Exchange Group Inc - Daily Information
Click for more stock information on Japan Exchange Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.95 |
| Previous Close | $11.08 |
| High | $11.09 |
| Low | $10.61 |
| Adjusted Open | $10.95 |
| Previous Adjusted Close | $11.08 |
| Adjusted High | $11.09 |
| Adjusted Low | $10.61 |
About Japan Exchange Group Inc (JPXGY)
Japan Exchange Group Inc Unsp Adr
Invest in Japan Exchange Group Inc (JPXGY)
Historical Stock Data for Japan Exchange Group Inc (JPXGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.95 | $11.09 | $10.61 | $11.08 | $11.08 | 12,176 |
| 2025-05-01 | $11.51 | $11.51 | $11.24 | $11.25 | $11.25 | 41,645 |
| 2025-04-30 | $11.18 | $11.18 | $11.00 | $11.13 | $11.13 | 52,514 |
| 2025-04-29 | $10.78 | $11.28 | $10.78 | $11.24 | $11.24 | 16,831 |
| 2025-04-28 | $11.31 | $11.31 | $11.10 | $11.22 | $11.22 | 41,202 |
| 2025-04-25 | $10.84 | $10.95 | $10.81 | $10.95 | $10.95 | 18,460 |
| 2025-04-24 | $10.88 | $10.98 | $10.88 | $10.98 | $10.98 | 62,367 |
| 2025-04-23 | $10.89 | $10.93 | $10.80 | $10.82 | $10.82 | 36,528 |
| 2025-04-22 | $10.49 | $11.09 | $10.49 | $10.93 | $10.93 | 80,949 |
| 2025-04-21 | $10.70 | $10.71 | $10.59 | $10.71 | $10.71 | 162,467 |
| 2025-04-17 | $10.94 | $10.96 | $10.88 | $10.91 | $10.91 | 38,347 |
| 2025-04-16 | $10.73 | $10.78 | $10.64 | $10.71 | $10.71 | 96,039 |
| 2025-04-15 | $10.52 | $10.76 | $10.29 | $10.68 | $10.68 | 107,975 |
| 2025-04-14 | $10.62 | $11.01 | $10.51 | $10.62 | $10.62 | 97,049 |
| 2025-04-11 | $10.58 | $10.58 | $10.24 | $10.48 | $10.48 | 178,389 |
| 2025-04-10 | $10.27 | $10.35 | $9.87 | $10.07 | $10.07 | 180,773 |
| 2025-04-09 | $9.47 | $10.48 | $9.47 | $10.44 | $10.44 | 164,350 |
| 2025-04-08 | $9.94 | $9.99 | $9.47 | $9.64 | $9.64 | 158,251 |
| 2025-04-07 | $9.71 | $10.12 | $9.33 | $9.92 | $9.92 | 178,633 |
| 2025-04-04 | $10.46 | $10.46 | $9.68 | $9.72 | $9.72 | 108,952 |
| 2025-04-03 | $10.20 | $10.24 | $10.05 | $10.11 | $10.11 | 61,578 |
| 2025-04-02 | $10.39 | $10.44 | $10.21 | $10.35 | $10.35 | 34,557 |
| 2025-04-01 | $10.09 | $10.38 | $10.09 | $10.34 | $10.34 | 91,459 |
| 2025-03-31 | $10.12 | $10.27 | $10.12 | $10.26 | $10.26 | 56,680 |
| 2025-03-28 | $10.50 | $11.29 | $10.43 | $10.50 | $10.50 | 90,508 |
| 2025-03-27 | $10.90 | $10.94 | $10.85 | $10.90 | $10.90 | 34,726 |
| 2025-03-26 | $10.94 | $10.94 | $10.82 | $10.86 | $10.86 | 55,040 |
| 2025-03-25 | $10.80 | $11.31 | $10.53 | $11.09 | $11.09 | 39,868 |
| 2025-03-24 | $10.93 | $11.02 | $10.93 | $10.95 | $10.95 | 39,994 |
| 2025-03-21 | $11.28 | $11.28 | $10.93 | $11.09 | $11.09 | 30,957 |
| 2025-03-20 | $11.02 | $11.28 | $11.02 | $11.28 | $11.28 | 28,633 |
| 2025-03-19 | $11.13 | $11.13 | $10.97 | $11.12 | $11.12 | 72,625 |
| 2025-03-18 | $10.94 | $11.02 | $10.93 | $10.98 | $10.98 | 37,933 |
| 2025-03-17 | $10.98 | $11.08 | $10.98 | $11.05 | $11.05 | 147,334 |
| 2025-03-14 | $10.84 | $11.21 | $10.81 | $10.95 | $10.95 | 216,123 |
| 2025-03-13 | $10.85 | $10.88 | $10.79 | $10.85 | $10.85 | 88,391 |
| 2025-03-12 | $10.67 | $10.74 | $10.53 | $10.69 | $10.69 | 42,583 |
| 2025-03-11 | $10.64 | $10.70 | $10.56 | $10.60 | $10.60 | 77,027 |
| 2025-03-10 | $10.78 | $10.78 | $10.65 | $10.69 | $10.69 | 64,404 |
| 2025-03-07 | $10.87 | $11.03 | $10.82 | $10.94 | $10.94 | 33,698 |
| 2025-03-06 | $10.42 | $10.86 | $10.42 | $10.77 | $10.77 | 164,323 |
| 2025-03-05 | $10.92 | $11.05 | $10.91 | $11.04 | $11.04 | 39,963 |
| 2025-03-04 | $10.82 | $10.97 | $10.73 | $10.81 | $10.81 | 76,344 |
| 2025-03-03 | $10.69 | $10.82 | $10.56 | $10.58 | $10.58 | 125,186 |
| 2025-02-28 | $10.47 | $10.60 | $10.47 | $10.60 | $10.60 | 372,014 |
| 2025-02-27 | $10.64 | $10.65 | $10.53 | $10.56 | $10.56 | 49,783 |
| 2025-02-26 | $10.65 | $10.76 | $10.65 | $10.69 | $10.69 | 49,904 |
| 2025-02-25 | $10.52 | $10.53 | $10.43 | $10.48 | $10.48 | 114,811 |
| 2025-02-24 | $10.14 | $10.24 | $10.06 | $10.15 | $10.15 | 143,882 |
| 2025-02-21 | $10.31 | $10.32 | $10.24 | $10.27 | $10.27 | 36,520 |
| 2025-02-20 | $10.51 | $10.51 | $10.42 | $10.47 | $10.47 | 40,553 |
| 2025-02-19 | $11.04 | $11.04 | $10.53 | $10.59 | $10.59 | 177,889 |
| 2025-02-18 | $10.18 | $10.61 | $10.18 | $10.61 | $10.61 | 358,929 |
| 2025-02-14 | $10.55 | $10.61 | $10.51 | $10.55 | $10.55 | 48,960 |
| 2025-02-13 | $10.57 | $10.93 | $10.48 | $10.56 | $10.56 | 38,774 |
| 2025-02-12 | $10.38 | $10.45 | $10.36 | $10.42 | $10.42 | 68,300 |
| 2025-02-11 | $10.71 | $10.88 | $10.71 | $10.85 | $10.85 | 70,152 |
| 2025-02-10 | $10.60 | $10.96 | $10.60 | $10.83 | $10.83 | 51,364 |
| 2025-02-07 | $10.71 | $10.85 | $10.55 | $10.74 | $10.74 | 79,823 |
| 2025-02-06 | $10.75 | $10.75 | $10.60 | $10.62 | $10.62 | 40,205 |
| 2025-02-05 | $10.41 | $10.50 | $10.41 | $10.50 | $10.50 | 37,934 |
| 2025-02-04 | $10.41 | $10.54 | $10.41 | $10.54 | $10.54 | 65,106 |
| 2025-02-03 | $10.36 | $10.47 | $10.35 | $10.41 | $10.41 | 78,251 |
| 2025-01-31 | $10.58 | $10.66 | $10.49 | $10.49 | $10.49 | 52,191 |
| 2025-01-30 | $10.76 | $10.79 | $10.43 | $10.68 | $10.68 | 53,288 |
| 2025-01-29 | $10.92 | $10.94 | $10.90 | $10.91 | $10.91 | 17,614 |
| 2025-01-28 | $10.53 | $11.39 | $10.53 | $11.00 | $11.00 | 60,721 |
| 2025-01-27 | $10.88 | $10.90 | $10.84 | $10.87 | $10.87 | 65,708 |
| 2025-01-24 | $10.77 | $11.01 | $10.62 | $10.98 | $10.98 | 60,685 |
| 2025-01-23 | $10.87 | $11.04 | $10.74 | $10.82 | $10.82 | 39,983 |
| 2025-01-22 | $10.35 | $10.72 | $10.35 | $10.69 | $10.69 | 206,693 |
| 2025-01-21 | $10.64 | $10.76 | $10.49 | $10.72 | $10.72 | 114,545 |
| 2025-01-17 | $10.71 | $10.74 | $10.36 | $10.68 | $10.68 | 45,710 |
| 2025-01-16 | $10.54 | $10.72 | $10.36 | $10.72 | $10.72 | 57,458 |
| 2025-01-15 | $10.57 | $10.72 | $10.42 | $10.70 | $10.70 | 74,384 |
| 2025-01-14 | $10.35 | $11.04 | $10.35 | $10.65 | $10.65 | 108,236 |
| 2025-01-13 | $10.80 | $11.07 | $10.54 | $10.63 | $10.63 | 45,538 |
| 2025-01-10 | $11.18 | $11.18 | $10.63 | $10.66 | $10.66 | 51,127 |
| 2025-01-08 | $10.84 | $10.91 | $10.84 | $10.89 | $10.89 | 75,425 |
| 2025-01-07 | $10.99 | $11.41 | $10.99 | $11.33 | $11.33 | 50,247 |
| 2025-01-06 | $11.18 | $11.22 | $11.10 | $11.11 | $11.11 | 44,251 |
| 2025-01-03 | $11.08 | $11.21 | $11.07 | $11.14 | $11.14 | 42,446 |
| 2025-01-02 | $11.21 | $11.64 | $10.92 | $11.05 | $11.05 | 50,809 |
| 2024-12-31 | $11.12 | $11.17 | $11.09 | $11.14 | $11.14 | 35,026 |
| 2024-12-30 | $11.39 | $11.66 | $11.09 | $11.16 | $11.16 | 29,462 |
| 2024-12-27 | $11.30 | $11.37 | $11.27 | $11.31 | $11.31 | 39,287 |
| 2024-12-26 | $11.25 | $11.27 | $11.23 | $11.25 | $11.25 | 38,265 |
| 2024-12-24 | $11.28 | $11.30 | $11.26 | $11.27 | $11.27 | 58,973 |
| 2024-12-23 | $11.27 | $11.34 | $11.24 | $11.34 | $11.34 | 58,425 |
| 2024-12-20 | $11.25 | $11.38 | $11.22 | $11.31 | $11.31 | 97,191 |
| 2024-12-19 | $11.38 | $11.77 | $11.31 | $11.38 | $11.38 | 35,694 |
| 2024-12-18 | $11.68 | $11.70 | $11.43 | $11.45 | $11.45 | 20,324 |
| 2024-12-17 | $11.60 | $11.65 | $11.58 | $11.59 | $11.59 | 29,167 |
| 2024-12-16 | $11.82 | $11.89 | $11.82 | $11.86 | $11.86 | 28,937 |
| 2024-12-13 | $12.05 | $12.08 | $12.04 | $12.07 | $12.07 | 9,925 |
| 2024-12-12 | $12.54 | $12.56 | $12.49 | $12.49 | $12.49 | 28,677 |
| 2024-12-11 | $12.70 | $12.74 | $12.69 | $12.71 | $12.71 | 5,366 |
| 2024-12-10 | $12.38 | $12.40 | $12.36 | $12.37 | $12.37 | 11,996 |
| 2024-12-09 | $12.68 | $12.68 | $12.62 | $12.65 | $12.65 | 15,046 |
| 2024-12-06 | $12.65 | $12.67 | $12.62 | $12.67 | $12.67 | 23,788 |
| 2024-12-05 | $12.58 | $12.58 | $12.51 | $12.54 | $12.54 | 10,202 |
| 2024-12-04 | $12.65 | $12.65 | $12.35 | $12.41 | $12.41 | 12,593 |
| 2024-12-03 | $12.31 | $12.37 | $12.24 | $12.30 | $12.30 | 34,569 |
| 2024-12-02 | $12.65 | $12.65 | $12.22 | $12.29 | $12.29 | 79,828 |
| 2024-11-29 | $12.02 | $12.03 | $11.96 | $11.99 | $11.99 | 9,252 |
| 2024-11-27 | $11.64 | $11.66 | $11.59 | $11.62 | $11.62 | 16,509 |
| 2024-11-26 | $11.65 | $11.65 | $11.50 | $11.55 | $11.55 | 22,963 |
| 2024-11-25 | $11.67 | $11.67 | $11.60 | $11.65 | $11.65 | 31,199 |
| 2024-11-22 | $12.06 | $12.06 | $11.55 | $11.60 | $11.60 | 54,435 |
| 2024-11-21 | $11.66 | $11.73 | $11.66 | $11.69 | $11.69 | 12,784 |
| 2024-11-20 | $11.52 | $11.59 | $11.51 | $11.58 | $11.58 | 12,040 |
| 2024-11-19 | $11.85 | $11.95 | $11.85 | $11.90 | $11.90 | 22,692 |
| 2024-11-18 | $11.75 | $11.81 | $11.75 | $11.77 | $11.77 | 21,917 |
| 2024-11-15 | $11.83 | $11.85 | $11.47 | $11.52 | $11.52 | 28,882 |
| 2024-11-14 | $12.09 | $12.09 | $11.82 | $11.83 | $11.83 | 10,197 |
| 2024-11-13 | $11.95 | $12.47 | $11.90 | $11.93 | $11.93 | 15,895 |
| 2024-11-12 | $12.65 | $12.65 | $12.26 | $12.26 | $12.26 | 40,881 |
| 2024-11-11 | $12.47 | $12.51 | $12.43 | $12.46 | $12.46 | 15,139 |
| 2024-11-08 | $12.34 | $12.34 | $12.29 | $12.32 | $12.32 | 50,675 |
| 2024-11-07 | $12.23 | $12.29 | $12.22 | $12.29 | $12.29 | 14,985 |
| 2024-11-06 | $12.29 | $12.54 | $12.28 | $12.28 | $12.28 | 9,909 |
| 2024-11-05 | $12.18 | $12.29 | $11.95 | $12.29 | $12.29 | 28,584 |
| 2024-11-04 | $11.69 | $11.84 | $11.41 | $11.60 | $11.60 | 26,874 |
| 2024-11-01 | $11.67 | $11.95 | $11.66 | $11.66 | $11.66 | 16,122 |
| 2024-10-31 | $11.75 | $11.77 | $11.57 | $11.77 | $11.77 | 18,046 |
| 2024-10-30 | $11.53 | $11.99 | $11.53 | $11.88 | $11.88 | 11,649 |
| 2024-10-29 | $12.01 | $12.05 | $11.54 | $12.05 | $12.05 | 18,005 |
| 2024-10-28 | $11.71 | $11.77 | $11.71 | $11.77 | $11.77 | 15,488 |
| 2024-10-25 | $11.71 | $11.74 | $11.62 | $11.64 | $11.64 | 14,840 |
| 2024-10-24 | $11.72 | $11.73 | $11.65 | $11.69 | $11.69 | 13,775 |
| 2024-10-23 | $12.08 | $12.08 | $11.45 | $11.45 | $11.45 | 9,141 |
| 2024-10-22 | $11.64 | $11.79 | $11.64 | $11.75 | $11.75 | 23,192 |
| 2024-10-21 | $12.12 | $12.20 | $12.00 | $12.06 | $12.06 | 13,463 |
| 2024-10-18 | $12.45 | $12.67 | $12.17 | $12.22 | $12.22 | 8,468 |
| 2024-10-17 | $11.98 | $12.15 | $11.98 | $12.15 | $12.15 | 14,025 |
| 2024-10-16 | $12.21 | $12.27 | $12.17 | $12.24 | $12.24 | 10,383 |
| 2024-10-15 | $12.11 | $12.12 | $12.02 | $12.03 | $12.03 | 13,252 |
| 2024-10-14 | $12.60 | $12.60 | $12.03 | $12.47 | $12.47 | 8,603 |
| 2024-10-11 | $12.50 | $12.62 | $12.40 | $12.52 | $12.52 | 19,863 |
| 2024-10-10 | $12.77 | $13.06 | $12.56 | $12.56 | $12.56 | 6,183 |
| 2024-10-09 | $12.58 | $12.64 | $12.58 | $12.64 | $12.64 | 10,054 |
| 2024-10-08 | $12.66 | $12.72 | $12.66 | $12.72 | $12.72 | 8,539 |
| 2024-10-07 | $12.68 | $12.70 | $12.64 | $12.68 | $12.68 | 9,966 |
| 2024-10-04 | $12.79 | $12.83 | $12.77 | $12.83 | $12.83 | 5,189 |
| 2024-10-03 | $12.72 | $12.74 | $12.70 | $12.74 | $12.74 | 3,329 |
| 2024-10-02 | $13.30 | $13.52 | $12.90 | $13.20 | $13.20 | 12,932 |
| 2024-10-01 | $13.56 | $14.08 | $13.17 | $13.21 | $13.21 | 10,374 |
| 2024-09-30 | $13.03 | $13.53 | $12.86 | $12.86 | $12.86 | 11,249 |
| 2024-09-27 | $13.37 | $13.37 | $12.59 | $12.78 | $12.78 | 6,684 |
| 2024-09-26 | $13.15 | $13.39 | $13.00 | $13.34 | $13.34 | 11,806 |
| 2024-09-25 | $12.75 | $12.76 | $12.68 | $12.71 | $12.71 | 8,156 |
| 2024-09-24 | $12.25 | $12.77 | $12.10 | $12.69 | $12.69 | 25,903 |
| 2024-09-23 | $12.06 | $12.42 | $12.06 | $12.40 | $12.40 | 10,948 |
| 2024-09-20 | $12.25 | $12.36 | $12.22 | $12.31 | $12.31 | 7,937 |
| 2024-09-19 | $12.24 | $12.34 | $12.23 | $12.32 | $12.32 | 58,932 |
| 2024-09-18 | $11.88 | $11.93 | $11.84 | $11.85 | $11.85 | 6,286 |
| 2024-09-17 | $12.00 | $12.05 | $11.90 | $11.94 | $11.94 | 37,002 |
| 2024-09-16 | $12.35 | $12.35 | $11.95 | $12.01 | $12.01 | 13,800 |
| 2024-09-13 | $12.01 | $12.05 | $11.97 | $12.01 | $12.01 | 13,260 |
| 2024-09-12 | $11.81 | $11.93 | $11.76 | $11.93 | $11.93 | 20,728 |
| 2024-09-11 | $11.77 | $11.88 | $11.67 | $11.88 | $11.88 | 21,957 |
| 2024-09-10 | $11.78 | $11.78 | $11.50 | $11.68 | $11.68 | 64,648 |
| 2024-09-09 | $11.47 | $11.52 | $11.43 | $11.45 | $11.45 | 16,858 |
| 2024-09-06 | $11.70 | $11.70 | $11.37 | $11.38 | $11.38 | 33,637 |
| 2024-09-05 | $11.67 | $11.79 | $11.64 | $11.70 | $11.70 | 24,195 |
| 2024-09-04 | $11.48 | $11.56 | $11.45 | $11.46 | $11.46 | 25,180 |
| 2024-09-03 | $11.59 | $11.60 | $11.35 | $11.37 | $11.37 | 47,359 |
| 2024-08-30 | $12.05 | $12.05 | $11.49 | $11.56 | $11.56 | 20,855 |
| 2024-08-29 | $11.56 | $11.64 | $11.21 | $11.51 | $11.51 | 21,355 |
| 2024-08-28 | $11.61 | $11.63 | $11.48 | $11.52 | $11.52 | 10,812 |
| 2024-08-27 | $11.70 | $11.72 | $11.65 | $11.70 | $11.70 | 21,461 |
| 2024-08-26 | $11.70 | $12.22 | $11.61 | $11.63 | $11.63 | 13,650 |
| 2024-08-23 | $11.72 | $11.90 | $11.72 | $11.90 | $11.90 | 24,969 |
| 2024-08-22 | $11.66 | $11.67 | $11.55 | $11.55 | $11.55 | 210,681 |
| 2024-08-21 | $11.42 | $11.92 | $11.42 | $11.88 | $11.88 | 12,744 |
| 2024-08-20 | $11.72 | $11.81 | $11.68 | $11.73 | $11.73 | 14,037 |
| 2024-08-19 | $11.32 | $12.00 | $11.32 | $11.63 | $11.63 | 22,151 |
| 2024-08-16 | $11.59 | $11.67 | $11.58 | $11.67 | $11.67 | 15,310 |
| 2024-08-15 | $11.52 | $11.64 | $11.52 | $11.62 | $11.62 | 13,451 |
| 2024-08-14 | $11.54 | $11.58 | $11.50 | $11.55 | $11.55 | 23,151 |
| 2024-08-13 | $11.52 | $11.62 | $11.50 | $11.57 | $11.57 | 25,353 |
| 2024-08-12 | $11.32 | $11.38 | $11.27 | $11.31 | $11.31 | 39,417 |
| 2024-08-09 | $11.19 | $11.74 | $11.19 | $11.32 | $11.32 | 62,002 |
| 2024-08-08 | $10.87 | $10.92 | $10.74 | $10.91 | $10.91 | 91,902 |
| 2024-08-07 | $10.85 | $11.59 | $10.85 | $10.88 | $10.88 | 274,338 |
| 2024-08-06 | $10.36 | $10.73 | $10.36 | $10.73 | $10.73 | 192,080 |
| 2024-08-05 | $10.24 | $10.63 | $10.17 | $10.34 | $10.34 | 77,145 |
| 2024-08-02 | $11.00 | $11.00 | $10.45 | $10.61 | $10.61 | 49,388 |
| 2024-08-01 | $11.27 | $11.32 | $11.01 | $11.11 | $11.11 | 42,002 |
| 2024-07-31 | $11.35 | $11.74 | $11.35 | $11.71 | $11.71 | 21,682 |
| 2024-07-30 | $11.50 | $11.64 | $11.36 | $11.55 | $11.55 | 14,927 |
| 2024-07-29 | $12.18 | $12.18 | $11.72 | $11.89 | $11.89 | 27,928 |
| 2024-07-26 | $11.82 | $11.86 | $11.74 | $11.86 | $11.86 | 12,914 |
| 2024-07-25 | $11.80 | $11.98 | $11.80 | $11.85 | $11.85 | 42,641 |
| 2024-07-24 | $12.23 | $12.23 | $12.07 | $12.08 | $12.08 | 13,851 |
| 2024-07-23 | $12.24 | $12.28 | $12.21 | $12.24 | $12.24 | 14,825 |
| 2024-07-22 | $12.30 | $12.30 | $12.25 | $12.27 | $12.27 | 8,721 |
| 2024-07-19 | $12.30 | $12.33 | $12.23 | $12.27 | $12.27 | 13,613 |
| 2024-07-18 | $12.48 | $12.48 | $12.22 | $12.29 | $12.29 | 20,583 |
| 2024-07-17 | $12.46 | $12.50 | $12.44 | $12.47 | $12.47 | 9,759 |
| 2024-07-16 | $12.29 | $12.36 | $12.27 | $12.33 | $12.33 | 8,701 |
| 2024-07-15 | $12.21 | $12.33 | $12.17 | $12.17 | $12.17 | 9,765 |
| 2024-07-12 | $12.37 | $12.48 | $12.23 | $12.23 | $12.23 | 12,394 |
| 2024-07-11 | $12.18 | $12.22 | $12.12 | $12.12 | $12.12 | 13,440 |
| 2024-07-10 | $12.00 | $12.25 | $12.00 | $12.13 | $12.13 | 15,629 |
| 2024-07-09 | $12.24 | $12.36 | $12.20 | $12.24 | $12.24 | 12,271 |
| 2024-07-08 | $12.62 | $12.79 | $12.39 | $12.39 | $12.39 | 17,351 |
| 2024-07-05 | $12.34 | $12.37 | $12.28 | $12.34 | $12.34 | 43,725 |
| 2024-07-03 | $11.93 | $12.10 | $11.67 | $12.07 | $12.07 | 486,741 |
| 2024-07-02 | $11.35 | $11.83 | $11.35 | $11.74 | $11.74 | 95,883 |
| 2024-07-01 | $11.63 | $11.83 | $11.42 | $11.42 | $11.42 | 95,722 |
| 2024-06-28 | $11.70 | $11.76 | $11.65 | $11.68 | $11.68 | 18,268 |
| 2024-06-27 | $11.44 | $11.50 | $11.44 | $11.47 | $11.47 | 11,445 |
| 2024-06-26 | $11.44 | $11.77 | $11.44 | $11.73 | $11.73 | 16,372 |
| 2024-06-25 | $11.60 | $11.68 | $11.60 | $11.68 | $11.68 | 33,734 |
| 2024-06-24 | $11.74 | $11.74 | $11.63 | $11.63 | $11.63 | 39,595 |
| 2024-06-21 | $11.61 | $11.82 | $11.40 | $11.44 | $11.44 | 29,284 |
| 2024-06-20 | $11.20 | $11.69 | $11.20 | $11.54 | $11.54 | 27,420 |
| 2024-06-18 | $11.40 | $11.75 | $11.39 | $11.43 | $11.43 | 33,286 |
| 2024-06-17 | $11.67 | $11.67 | $11.27 | $11.36 | $11.36 | 32,652 |
| 2024-06-14 | $11.56 | $11.58 | $11.48 | $11.58 | $11.58 | 27,858 |
| 2024-06-13 | $11.87 | $11.87 | $11.79 | $11.83 | $11.83 | 12,733 |
| 2024-06-12 | $11.88 | $11.94 | $11.79 | $11.82 | $11.82 | 11,814 |
| 2024-06-11 | $11.80 | $12.21 | $11.78 | $11.79 | $11.79 | 84,267 |
| 2024-06-10 | $11.72 | $11.92 | $11.50 | $11.91 | $11.91 | 21,379 |
| 2024-06-07 | $12.28 | $12.57 | $12.07 | $12.11 | $12.11 | 16,075 |
| 2024-06-06 | $12.11 | $12.20 | $12.04 | $12.18 | $12.18 | 15,788 |
| 2024-06-05 | $12.23 | $12.29 | $12.20 | $12.27 | $12.27 | 24,783 |
| 2024-06-04 | $12.13 | $12.15 | $12.08 | $12.11 | $12.11 | 28,495 |
| 2024-06-03 | $11.88 | $11.91 | $11.84 | $11.89 | $11.89 | 37,956 |
| 2024-05-31 | $11.69 | $11.72 | $11.60 | $11.68 | $11.68 | 41,565 |
| 2024-05-30 | $11.45 | $11.45 | $11.39 | $11.39 | $11.39 | 43,202 |
| 2024-05-29 | $11.72 | $11.72 | $11.54 | $11.54 | $11.54 | 67,324 |
| 2024-05-28 | $12.30 | $12.30 | $12.10 | $12.24 | $12.24 | 29,354 |
| 2024-05-24 | $12.11 | $12.28 | $11.93 | $11.93 | $11.93 | 31,567 |
| 2024-05-23 | $12.00 | $12.06 | $11.86 | $11.86 | $11.86 | 80,924 |
| 2024-05-22 | $11.34 | $11.72 | $11.34 | $11.68 | $11.68 | 102,533 |
| 2024-05-21 | $12.07 | $12.07 | $11.66 | $11.69 | $11.69 | 48,800 |
| 2024-05-20 | $11.82 | $12.00 | $11.64 | $11.70 | $11.70 | 50,555 |
| 2024-05-17 | $11.43 | $11.65 | $11.30 | $11.61 | $11.61 | 34,983 |
| 2024-05-16 | $11.64 | $11.70 | $11.55 | $11.55 | $11.55 | 57,153 |
| 2024-05-15 | $11.29 | $11.37 | $11.26 | $11.37 | $11.37 | 23,739 |
| 2024-05-14 | $11.31 | $11.54 | $11.18 | $11.33 | $11.33 | 38,150 |
| 2024-05-13 | $11.39 | $11.49 | $11.39 | $11.45 | $11.45 | 38,382 |
| 2024-05-10 | $11.16 | $11.46 | $11.16 | $11.42 | $11.42 | 23,801 |
| 2024-05-09 | $11.73 | $12.07 | $11.72 | $11.79 | $11.79 | 50,489 |
| 2024-05-08 | $11.65 | $11.70 | $11.58 | $11.70 | $11.70 | 293,357 |
| 2024-05-07 | $11.80 | $11.80 | $11.74 | $11.77 | $11.77 | 60,593 |
| 2024-05-06 | $11.73 | $11.83 | $11.73 | $11.78 | $11.78 | 25,582 |
| 2024-05-03 | $11.67 | $11.74 | $11.62 | $11.72 | $11.72 | 20,965 |
| 2024-05-02 | $11.55 | $11.61 | $11.51 | $11.60 | $11.60 | 26,428 |
| 2024-05-01 | $11.26 | $11.33 | $11.17 | $11.23 | $11.23 | 22,883 |
| 2024-04-30 | $12.00 | $12.00 | $11.50 | $11.63 | $11.63 | 35,934 |
| 2024-04-29 | $12.50 | $12.50 | $12.13 | $12.27 | $12.27 | 48,370 |
| 2024-04-26 | $12.10 | $12.16 | $12.03 | $12.16 | $12.16 | 31,505 |
| 2024-04-25 | $12.00 | $12.14 | $12.00 | $12.09 | $12.09 | 83,294 |
| 2024-04-24 | $12.45 | $12.53 | $12.45 | $12.50 | $12.50 | 29,027 |
| 2024-04-23 | $12.61 | $12.65 | $12.51 | $12.60 | $12.60 | 31,334 |
| 2024-04-22 | $12.39 | $12.58 | $12.24 | $12.26 | $12.26 | 57,083 |
| 2024-04-19 | $12.21 | $12.22 | $12.00 | $12.17 | $12.17 | 30,686 |
| 2024-04-18 | $12.68 | $12.68 | $12.46 | $12.48 | $12.48 | 26,139 |
| 2024-04-17 | $12.58 | $12.59 | $12.47 | $12.51 | $12.51 | 30,905 |
| 2024-04-16 | $12.51 | $12.64 | $12.51 | $12.61 | $12.61 | 30,521 |
| 2024-04-15 | $13.80 | $13.80 | $13.16 | $13.16 | $13.16 | 22,811 |
| 2024-04-12 | $13.32 | $13.54 | $13.21 | $13.30 | $13.30 | 14,142 |
| 2024-04-11 | $13.42 | $13.50 | $13.34 | $13.50 | $13.50 | 17,218 |
| 2024-04-10 | $13.63 | $13.63 | $13.25 | $13.28 | $13.28 | 30,311 |
| 2024-04-09 | $13.88 | $14.00 | $13.66 | $13.92 | $13.92 | 16,100 |
| 2024-04-08 | $13.86 | $13.93 | $13.81 | $13.92 | $13.92 | 16,100 |
| 2024-04-05 | $13.60 | $13.68 | $13.60 | $13.63 | $13.63 | 16,273 |
| 2024-04-04 | $13.55 | $13.78 | $13.54 | $13.57 | $13.57 | 58,864 |
| 2024-04-03 | $13.35 | $13.55 | $13.25 | $13.40 | $13.40 | 19,246 |
| 2024-04-02 | $13.13 | $13.13 | $13.06 | $13.12 | $13.12 | 17,471 |
| 2024-04-01 | $13.20 | $13.20 | $13.05 | $13.14 | $13.14 | 41,298 |
| 2024-03-28 | $13.57 | $13.70 | $13.48 | $13.54 | $13.54 | 15,640 |
| 2024-03-27 | $13.69 | $13.69 | $13.66 | $13.69 | $13.69 | 12,407 |
| 2024-03-26 | $13.92 | $13.98 | $13.91 | $13.97 | $13.97 | 29,062 |
| 2024-03-25 | $13.88 | $13.90 | $13.84 | $13.87 | $13.87 | 20,214 |
| 2024-03-22 | $13.29 | $13.29 | $13.21 | $13.23 | $13.23 | 15,568 |
| 2024-03-21 | $13.38 | $13.40 | $13.32 | $13.32 | $13.32 | 48,881 |
| 2024-03-20 | $13.60 | $13.61 | $13.09 | $13.59 | $13.59 | 12,991 |
| 2024-03-19 | $13.75 | $13.75 | $13.41 | $13.50 | $13.50 | 28,475 |
| 2024-03-18 | $13.76 | $13.76 | $13.31 | $13.35 | $13.35 | 21,904 |
| 2024-03-15 | $13.13 | $13.14 | $13.09 | $13.14 | $13.14 | 23,653 |
| 2024-03-14 | $13.65 | $13.70 | $13.56 | $13.57 | $13.57 | 15,978 |
| 2024-03-13 | $13.10 | $13.53 | $13.10 | $13.50 | $13.50 | 13,227 |
| 2024-03-12 | $13.65 | $13.65 | $13.47 | $13.50 | $13.50 | 13,227 |
| 2024-03-11 | $12.96 | $13.33 | $12.96 | $13.30 | $13.30 | 17,817 |
| 2024-03-08 | $13.67 | $13.70 | $13.57 | $13.59 | $13.59 | 16,015 |
| 2024-03-07 | $13.77 | $13.78 | $13.74 | $13.76 | $13.76 | 13,232 |
| 2024-03-06 | $13.65 | $13.70 | $13.61 | $13.64 | $13.64 | 45,358 |
| 2024-03-05 | $13.75 | $13.75 | $13.51 | $13.56 | $13.56 | 28,456 |
| 2024-03-04 | $13.51 | $13.52 | $13.44 | $13.48 | $13.48 | 19,594 |
| 2024-03-01 | $13.50 | $13.50 | $13.35 | $13.46 | $13.46 | 29,613 |
| 2024-02-29 | $13.30 | $13.30 | $12.96 | $12.99 | $12.99 | 31,457 |
| 2024-02-28 | $12.83 | $12.87 | $12.50 | $12.84 | $12.84 | 51,661 |
| 2024-02-27 | $12.50 | $13.00 | $12.50 | $12.88 | $12.88 | 112,340 |
| 2024-02-26 | $13.55 | $13.55 | $13.00 | $13.03 | $13.03 | 108,845 |
| 2024-02-23 | $13.09 | $13.20 | $13.01 | $13.04 | $13.04 | 19,785 |
| 2024-02-22 | $13.15 | $13.15 | $12.94 | $13.05 | $13.05 | 361,256 |
| 2024-02-21 | $12.56 | $12.66 | $12.56 | $12.62 | $12.62 | 50,913 |
| 2024-02-20 | $12.64 | $12.67 | $12.58 | $12.63 | $12.63 | 16,110 |
| 2024-02-16 | $12.90 | $12.90 | $12.62 | $12.63 | $12.63 | 32,733 |
| 2024-02-15 | $12.68 | $12.85 | $12.50 | $12.63 | $12.63 | 50,110 |
| 2024-02-14 | $12.08 | $12.33 | $12.08 | $12.33 | $12.33 | 24,135 |
| 2024-02-13 | $12.10 | $12.22 | $12.09 | $12.14 | $12.14 | 20,084 |
| 2024-02-12 | $12.00 | $12.02 | $11.90 | $11.98 | $11.98 | 12,108 |
| 2024-02-09 | $11.90 | $11.94 | $11.88 | $11.93 | $11.93 | 9,735 |
| 2024-02-08 | $11.46 | $11.47 | $11.39 | $11.42 | $11.42 | 25,774 |
| 2024-02-07 | $11.23 | $11.24 | $11.21 | $11.24 | $11.24 | 19,503 |
| 2024-02-06 | $11.26 | $11.32 | $11.21 | $11.25 | $11.25 | 14,976 |
| 2024-02-05 | $11.18 | $11.21 | $11.10 | $11.15 | $11.15 | 22,965 |
| 2024-02-02 | $11.26 | $11.32 | $11.25 | $11.32 | $11.32 | 67,764 |
| 2024-02-01 | $11.29 | $11.34 | $11.25 | $11.31 | $11.31 | 11,197 |
| 2024-01-31 | $11.10 | $11.15 | $11.03 | $11.08 | $11.08 | 169,761 |
| 2024-01-30 | $10.91 | $10.94 | $10.88 | $10.94 | $10.94 | 28,061 |
| 2024-01-29 | $10.56 | $10.79 | $10.56 | $10.79 | $10.79 | 25,706 |
| 2024-01-26 | $10.70 | $10.74 | $10.68 | $10.71 | $10.71 | 22,993 |
| 2024-01-25 | $10.73 | $10.73 | $10.66 | $10.70 | $10.70 | 12,453 |
| 2024-01-24 | $10.96 | $10.96 | $10.89 | $10.92 | $10.92 | 35,788 |
| 2024-01-23 | $11.01 | $11.05 | $11.00 | $11.01 | $11.01 | 83,261 |
| 2024-01-22 | $11.16 | $11.16 | $11.09 | $11.16 | $11.16 | 21,602 |
| 2024-01-19 | $11.08 | $11.15 | $11.05 | $11.14 | $11.14 | 113,131 |
| 2024-01-18 | $11.09 | $11.12 | $11.07 | $11.12 | $11.12 | 59,988 |
| 2024-01-17 | $10.98 | $11.03 | $10.93 | $10.96 | $10.96 | 52,376 |
| 2024-01-16 | $11.22 | $11.27 | $11.16 | $11.19 | $11.19 | 26,732 |
| 2024-01-12 | $10.97 | $11.02 | $10.93 | $10.95 | $10.95 | 61,998 |
| 2024-01-11 | $10.64 | $10.87 | $10.64 | $10.82 | $10.82 | 30,583 |
| 2024-01-10 | $10.62 | $10.62 | $10.54 | $10.56 | $10.56 | 34,343 |
| 2024-01-09 | $10.89 | $10.89 | $10.44 | $10.47 | $10.47 | 32,628 |
| 2024-01-08 | $9.97 | $10.80 | $9.97 | $10.71 | $10.71 | 19,391 |
| 2024-01-05 | $10.35 | $10.49 | $10.04 | $10.36 | $10.36 | 26,511 |
| 2024-01-04 | $10.48 | $10.63 | $10.30 | $10.39 | $10.39 | 29,980 |
| 2024-01-03 | $10.38 | $10.40 | $10.27 | $10.40 | $10.40 | 36,008 |
| 2024-01-02 | $10.44 | $10.47 | $10.37 | $10.37 | $10.37 | 22,467 |
| 2023-12-29 | $10.54 | $10.54 | $10.48 | $10.51 | $10.51 | 27,703 |
| 2023-12-28 | $10.05 | $10.33 | $10.05 | $10.26 | $10.26 | 15,952 |
| 2023-12-27 | $10.28 | $10.28 | $9.86 | $10.02 | $10.02 | 25,127 |
| 2023-12-26 | $9.62 | $10.03 | $9.62 | $9.99 | $9.99 | 29,318 |
| 2023-12-22 | $9.95 | $10.18 | $9.76 | $10.07 | $10.07 | 16,437 |
| 2023-12-21 | $10.23 | $10.25 | $10.20 | $10.25 | $10.25 | 16,450 |
| 2023-12-20 | $10.35 | $10.38 | $10.26 | $10.26 | $10.26 | 27,224 |
| 2023-12-19 | $10.11 | $10.13 | $9.98 | $9.98 | $9.98 | 24,322 |
| 2023-12-18 | $9.60 | $9.89 | $9.60 | $9.85 | $9.85 | 69,749 |
| 2023-12-15 | $9.96 | $9.96 | $9.84 | $9.84 | $9.84 | 70,822 |
| 2023-12-14 | $10.10 | $10.15 | $10.06 | $10.11 | $10.11 | 36,883 |
| 2023-12-13 | $9.68 | $10.23 | $9.68 | $10.06 | $10.06 | 70,165 |
| 2023-12-12 | $9.85 | $9.99 | $9.85 | $9.95 | $9.95 | 46,029 |
| 2023-12-11 | $9.64 | $10.24 | $9.64 | $10.00 | $10.00 | 77,325 |
| 2023-12-08 | $9.80 | $10.04 | $9.80 | $9.86 | $9.86 | 187,481 |
| 2023-12-07 | $9.80 | $10.16 | $9.80 | $9.98 | $9.98 | 29,095 |
| 2023-12-06 | $10.10 | $10.33 | $9.90 | $9.93 | $9.93 | 36,936 |
| 2023-12-05 | $9.90 | $9.96 | $9.84 | $9.86 | $9.86 | 86,135 |
| 2023-12-04 | $10.11 | $10.11 | $10.02 | $10.07 | $10.07 | 42,166 |
| 2023-12-01 | $10.21 | $10.30 | $10.13 | $10.26 | $10.26 | 16,217 |
| 2023-11-30 | $10.21 | $10.35 | $10.12 | $10.24 | $10.24 | 31,498 |
| 2023-11-29 | $10.04 | $10.08 | $9.91 | $10.08 | $10.08 | 27,412 |
| 2023-11-28 | $10.30 | $10.30 | $9.90 | $10.10 | $10.10 | 35,725 |
| 2023-11-27 | $10.24 | $10.29 | $10.20 | $10.23 | $10.23 | 22,228 |
| 2023-11-24 | $10.45 | $10.45 | $10.17 | $10.27 | $10.27 | 6,835 |
| 2023-11-22 | $10.58 | $10.58 | $10.24 | $10.31 | $10.31 | 13,191 |
| 2023-11-21 | $10.32 | $10.35 | $10.26 | $10.30 | $10.30 | 67,665 |
| 2023-11-20 | $10.24 | $10.37 | $10.24 | $10.27 | $10.27 | 15,658 |
| 2023-11-17 | $10.34 | $10.36 | $10.33 | $10.36 | $10.36 | 15,145 |
| 2023-11-16 | $10.27 | $10.27 | $10.14 | $10.20 | $10.20 | 12,731 |
| 2023-11-15 | $10.51 | $10.51 | $10.15 | $10.23 | $10.23 | 36,255 |
| 2023-11-14 | $10.48 | $10.59 | $10.48 | $10.59 | $10.59 | 111,877 |
| 2023-11-13 | $10.27 | $10.38 | $10.27 | $10.37 | $10.37 | 83,530 |
| 2023-11-10 | $10.19 | $10.46 | $10.19 | $10.46 | $10.46 | 20,166 |
| 2023-11-09 | $10.40 | $10.42 | $10.30 | $10.32 | $10.32 | 59,517 |
| 2023-11-08 | $10.31 | $10.40 | $10.13 | $10.13 | $10.13 | 109,786 |
| 2023-11-07 | $10.24 | $10.33 | $10.23 | $10.32 | $10.32 | 40,745 |
| 2023-11-06 | $10.88 | $10.88 | $10.40 | $10.44 | $10.44 | 34,615 |
| 2023-11-03 | $10.75 | $10.75 | $10.47 | $10.54 | $10.54 | 55,383 |
| 2023-11-02 | $10.23 | $10.42 | $10.23 | $10.42 | $10.42 | 21,201 |
| 2023-11-01 | $10.22 | $10.22 | $10.10 | $10.14 | $10.14 | 17,852 |
| 2023-10-31 | $9.92 | $9.99 | $9.85 | $9.99 | $9.99 | 57,831 |
| 2023-10-30 | $9.60 | $9.69 | $9.58 | $9.69 | $9.69 | 9,820 |
| 2023-10-27 | $9.55 | $9.56 | $9.51 | $9.54 | $9.54 | 15,985 |
| 2023-10-26 | $9.70 | $9.70 | $9.58 | $9.64 | $9.64 | 30,259 |
| 2023-10-25 | $9.84 | $9.84 | $9.77 | $9.79 | $9.79 | 18,966 |
| 2023-10-24 | $9.65 | $9.86 | $9.65 | $9.84 | $9.84 | 63,449 |
| 2023-10-23 | $9.72 | $9.84 | $9.72 | $9.76 | $9.76 | 13,422 |
| 2023-10-20 | $9.80 | $9.83 | $9.76 | $9.77 | $9.77 | 22,305 |
| 2023-10-19 | $9.99 | $10.01 | $9.88 | $9.90 | $9.90 | 320,490 |
| 2023-10-18 | $9.91 | $9.97 | $9.83 | $9.85 | $9.85 | 47,039 |
| 2023-10-17 | $9.85 | $10.07 | $9.85 | $9.89 | $9.89 | 30,724 |
| 2023-10-16 | $9.79 | $9.84 | $9.79 | $9.84 | $9.84 | 10,195 |
| 2023-10-13 | $9.81 | $9.81 | $9.71 | $9.73 | $9.73 | 10,040 |
| 2023-10-12 | $10.03 | $10.03 | $9.95 | $9.97 | $9.97 | 27,959 |
| 2023-10-11 | $9.93 | $9.93 | $9.87 | $9.90 | $9.90 | 12,511 |
| 2023-10-10 | $9.90 | $10.18 | $9.90 | $9.97 | $9.97 | 19,965 |
| 2023-10-09 | $9.62 | $9.70 | $9.62 | $9.70 | $9.70 | 15,321 |
| 2023-10-06 | $9.65 | $9.72 | $9.53 | $9.62 | $9.62 | 18,317 |
| 2023-10-05 | $9.69 | $9.69 | $9.53 | $9.62 | $9.62 | 19,034 |
| 2023-10-04 | $8.98 | $9.03 | $8.95 | $9.03 | $9.03 | 75,215 |
| 2023-10-03 | $9.14 | $9.14 | $9.09 | $9.13 | $9.13 | 27,208 |
| 2023-10-02 | $9.22 | $9.24 | $9.21 | $9.24 | $9.24 | 29,060 |
| 2023-09-29 | $9.32 | $9.32 | $9.20 | $9.24 | $9.24 | 13,419 |
| 2023-09-28 | $9.30 | $9.34 | $9.30 | $9.34 | $9.34 | 19,203 |
| 2023-09-27 | $9.51 | $9.53 | $9.44 | $9.49 | $9.49 | 25,885 |
| 2023-09-26 | $9.22 | $9.22 | $9.14 | $9.16 | $9.16 | 22,690 |
| 2023-09-25 | $9.40 | $9.40 | $9.20 | $9.28 | $9.28 | 17,570 |
| 2023-09-22 | $9.01 | $9.02 | $8.98 | $8.99 | $8.99 | 4,563 |
| 2023-09-21 | $8.90 | $8.93 | $8.88 | $8.90 | $8.90 | 9,610 |
| 2023-09-20 | $9.10 | $9.14 | $9.03 | $9.04 | $9.04 | 24,009 |
| 2023-09-19 | $9.08 | $9.08 | $8.92 | $8.94 | $8.94 | 32,045 |
| 2023-09-18 | $8.83 | $9.02 | $8.71 | $8.81 | $8.81 | 4,306 |
| 2023-09-15 | $8.79 | $8.79 | $8.75 | $8.78 | $8.78 | 11,746 |
| 2023-09-14 | $8.74 | $8.78 | $8.74 | $8.76 | $8.76 | 7,318 |
| 2023-09-13 | $8.73 | $8.76 | $8.70 | $8.74 | $8.74 | 6,013 |
| 2023-09-12 | $8.80 | $8.81 | $8.78 | $8.81 | $8.81 | 27,063 |
| 2023-09-11 | $9.09 | $9.09 | $8.83 | $8.88 | $8.88 | 8,821 |
| 2023-09-08 | $8.92 | $8.92 | $8.79 | $8.80 | $8.80 | 11,418 |
| 2023-09-07 | $8.97 | $8.97 | $8.89 | $8.93 | $8.93 | 11,376 |
| 2023-09-06 | $8.77 | $8.79 | $8.72 | $8.75 | $8.75 | 15,657 |
| 2023-09-05 | $8.71 | $8.71 | $8.70 | $8.71 | $8.71 | 6,029 |
| 2023-09-01 | $8.77 | $8.80 | $8.72 | $8.73 | $8.73 | 9,604 |
| 2023-08-31 | $8.66 | $8.69 | $8.65 | $8.65 | $8.65 | 27,967 |
| 2023-08-30 | $8.65 | $8.65 | $8.64 | $8.64 | $8.64 | 7,040 |
| 2023-08-29 | $8.58 | $8.69 | $8.58 | $8.69 | $8.69 | 18,697 |
| 2023-08-28 | $8.72 | $8.72 | $8.69 | $8.71 | $8.71 | 11,021 |
| 2023-08-25 | $8.64 | $8.77 | $8.58 | $8.61 | $8.61 | 17,739 |
| 2023-08-24 | $8.58 | $8.61 | $8.54 | $8.54 | $8.54 | 58,580 |
| 2023-08-23 | $8.68 | $8.78 | $8.58 | $8.61 | $8.61 | 27,357 |
| 2023-08-22 | $8.57 | $8.60 | $8.51 | $8.51 | $8.51 | 47,289 |
| 2023-08-21 | $8.56 | $8.59 | $8.54 | $8.58 | $8.58 | 14,197 |
| 2023-08-18 | $8.55 | $8.60 | $8.55 | $8.56 | $8.56 | 13,609 |
| 2023-08-17 | $8.79 | $8.80 | $8.72 | $8.76 | $8.76 | 32,810 |
| 2023-08-16 | $8.88 | $8.90 | $8.81 | $8.82 | $8.82 | 20,843 |
| 2023-08-15 | $8.95 | $8.99 | $8.90 | $8.94 | $8.94 | 27,035 |
| 2023-08-14 | $9.01 | $9.03 | $9.00 | $9.01 | $9.01 | 10,790 |
| 2023-08-11 | $9.06 | $9.06 | $9.01 | $9.05 | $9.05 | 10,521 |
| 2023-08-10 | $9.13 | $9.13 | $9.03 | $9.03 | $9.03 | 4,517 |
| 2023-08-09 | $8.92 | $8.95 | $8.90 | $8.93 | $8.93 | 2,134 |
| 2023-08-08 | $8.80 | $9.03 | $8.80 | $9.02 | $9.02 | 2,690 |
| 2023-08-07 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 120 |
| 2023-08-04 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 456 |
| 2023-08-03 | $8.60 | $8.69 | $8.60 | $8.68 | $8.68 | 5,011 |
| 2023-08-02 | $8.54 | $8.54 | $8.46 | $8.49 | $8.49 | 5,428 |
| 2023-08-01 | $8.55 | $8.55 | $8.53 | $8.54 | $8.54 | 6,870 |
| 2023-07-31 | $8.65 | $8.68 | $8.48 | $8.66 | $8.66 | 16,647 |
| 2023-07-28 | $8.62 | $8.79 | $8.34 | $8.79 | $8.79 | 3,128 |
| 2023-07-27 | $8.50 | $8.64 | $8.44 | $8.53 | $8.53 | 19,078 |
| 2023-07-26 | $8.36 | $8.62 | $8.36 | $8.44 | $8.44 | 12,933 |
| 2023-07-25 | $8.32 | $8.44 | $8.29 | $8.38 | $8.38 | 13,230 |
| 2023-07-24 | $8.49 | $8.53 | $8.46 | $8.49 | $8.49 | 13,581 |
| 2023-07-21 | $8.73 | $8.73 | $8.42 | $8.49 | $8.49 | 4,061 |
| 2023-07-20 | $8.38 | $8.41 | $8.36 | $8.37 | $8.37 | 441,431 |
| 2023-07-19 | $8.57 | $8.58 | $8.48 | $8.48 | $8.48 | 2,849 |
| 2023-07-18 | $8.45 | $8.50 | $8.41 | $8.48 | $8.48 | 10,656 |
| 2023-07-17 | $8.12 | $8.57 | $8.12 | $8.27 | $8.27 | 2,639 |
| 2023-07-14 | $8.32 | $8.48 | $8.32 | $8.35 | $8.35 | 8,013 |
| 2023-07-13 | $8.23 | $8.49 | $8.23 | $8.48 | $8.48 | 8,265 |
| 2023-07-12 | $8.38 | $8.38 | $8.31 | $8.35 | $8.35 | 1,882 |
| 2023-07-11 | $8.24 | $8.30 | $8.24 | $8.27 | $8.27 | 5,111 |
| 2023-07-10 | $8.25 | $8.27 | $8.21 | $8.22 | $8.22 | 9,094 |
| 2023-07-07 | $8.21 | $8.31 | $8.21 | $8.26 | $8.26 | 13,090 |
| 2023-07-06 | $8.12 | $8.17 | $8.12 | $8.17 | $8.17 | 8,565 |
| 2023-07-05 | $8.42 | $8.51 | $8.32 | $8.36 | $8.36 | 7,354 |
| 2023-07-03 | $8.64 | $8.64 | $8.55 | $8.58 | $8.58 | 4,036 |
| 2023-06-30 | $8.68 | $8.71 | $8.67 | $8.68 | $8.68 | 4,688 |
| 2023-06-29 | $8.82 | $8.82 | $8.81 | $8.81 | $8.81 | 5,540 |
| 2023-06-28 | $8.91 | $8.91 | $8.85 | $8.85 | $8.85 | 1,806 |
| 2023-06-27 | $8.80 | $8.83 | $8.78 | $8.82 | $8.82 | 2,841 |
| 2023-06-26 | $8.90 | $8.94 | $8.90 | $8.90 | $8.90 | 10,026 |
| 2023-06-23 | $8.87 | $8.96 | $8.87 | $8.91 | $8.91 | 1,935 |
| 2023-06-22 | $9.10 | $9.10 | $9.07 | $9.09 | $9.09 | 16,097 |
| 2023-06-21 | $8.86 | $9.05 | $8.86 | $8.96 | $8.96 | 1,483 |
| 2023-06-20 | $8.81 | $8.81 | $8.76 | $8.78 | $8.78 | 1,574 |
| 2023-06-16 | $9.11 | $9.11 | $9.02 | $9.02 | $9.02 | 1,714 |
| 2023-06-15 | $9.04 | $9.10 | $9.00 | $9.02 | $9.02 | 7,941 |
| 2023-06-14 | $8.88 | $8.89 | $8.78 | $8.82 | $8.82 | 11,390 |
| 2023-06-13 | $8.57 | $8.75 | $8.57 | $8.62 | $8.62 | 16,210 |
| 2023-06-12 | $8.66 | $8.67 | $8.63 | $8.66 | $8.66 | 5,233 |
| 2023-06-09 | $8.63 | $8.65 | $8.60 | $8.62 | $8.62 | 6,726 |
| 2023-06-08 | $8.39 | $8.46 | $8.38 | $8.46 | $8.46 | 5,976 |
| 2023-06-07 | $8.16 | $8.44 | $8.16 | $8.39 | $8.39 | 11,991 |
| 2023-06-06 | $8.42 | $8.63 | $8.42 | $8.49 | $8.49 | 5,065 |
| 2023-06-05 | $8.42 | $8.42 | $8.39 | $8.39 | $8.39 | 693 |
| 2023-06-02 | $8.35 | $8.49 | $8.35 | $8.47 | $8.47 | 9,089 |
| 2023-06-01 | $8.16 | $8.22 | $8.08 | $8.20 | $8.20 | 10,551 |
| 2023-05-31 | $8.01 | $8.11 | $7.90 | $8.03 | $8.03 | 12,885 |
| 2023-05-30 | $8.01 | $8.01 | $7.96 | $8.00 | $8.00 | 2,742 |
| 2023-05-26 | $8.36 | $8.36 | $8.20 | $8.24 | $8.24 | 17,367 |
| 2023-05-25 | $8.44 | $8.46 | $8.29 | $8.33 | $8.33 | 13,117 |
| 2023-05-24 | $8.24 | $8.26 | $8.22 | $8.22 | $8.22 | 4,303 |
| 2023-05-23 | $8.35 | $8.45 | $8.32 | $8.34 | $8.34 | 8,499 |
| 2023-05-22 | $8.53 | $8.53 | $8.35 | $8.38 | $8.38 | 9,907 |
| 2023-05-19 | $8.33 | $8.34 | $8.31 | $8.31 | $8.31 | 30,195 |
| 2023-05-18 | $8.34 | $8.37 | $8.25 | $8.29 | $8.29 | 6,181 |
| 2023-05-17 | $8.32 | $8.38 | $8.30 | $8.31 | $8.31 | 8,442 |
| 2023-05-16 | $8.30 | $8.33 | $8.29 | $8.33 | $8.33 | 2,554 |
| 2023-05-15 | $8.15 | $8.22 | $8.13 | $8.20 | $8.20 | 4,389 |
| 2023-05-12 | $8.16 | $8.29 | $8.10 | $8.11 | $8.11 | 42,662 |
| 2023-05-11 | $8.19 | $8.25 | $8.07 | $8.16 | $8.16 | 5,945 |
| 2023-05-10 | $8.17 | $8.17 | $8.12 | $8.13 | $8.13 | 2,971 |
| 2023-05-09 | $8.09 | $8.23 | $8.09 | $8.14 | $8.14 | 10,840 |
| 2023-05-08 | $8.12 | $8.21 | $8.11 | $8.16 | $8.16 | 2,019 |
| 2023-05-05 | $8.06 | $8.12 | $8.01 | $8.12 | $8.12 | 5,938 |
| 2023-05-04 | $8.02 | $8.06 | $8.02 | $8.04 | $8.04 | 12,305 |
| 2023-05-03 | $8.05 | $8.06 | $7.97 | $7.97 | $7.97 | 9,719 |
| 2023-05-02 | $7.91 | $7.95 | $7.90 | $7.95 | $7.95 | 18,656 |
| 2023-05-01 | $8.03 | $8.09 | $8.03 | $8.06 | $8.06 | 9,594 |
| 2023-04-28 | $8.07 | $8.11 | $8.04 | $8.10 | $8.10 | 8,431 |
| 2023-04-27 | $7.86 | $7.92 | $7.81 | $7.83 | $7.83 | 8,967 |
| 2023-04-26 | $8.00 | $8.08 | $7.88 | $7.89 | $7.89 | 6,187 |
| 2023-04-25 | $7.97 | $8.02 | $7.95 | $7.96 | $7.96 | 10,081 |
| 2023-04-24 | $7.94 | $7.98 | $7.91 | $7.98 | $7.98 | 2,984 |
| 2023-04-21 | $7.96 | $8.00 | $7.95 | $7.95 | $7.95 | 7,971 |
| 2023-04-20 | $7.94 | $7.94 | $7.86 | $7.86 | $7.86 | 17,519 |
| 2023-04-19 | $7.79 | $7.85 | $7.78 | $7.79 | $7.79 | 8,681 |
| 2023-04-18 | $7.90 | $7.90 | $7.82 | $7.82 | $7.82 | 8,677 |
| 2023-04-17 | $7.82 | $7.85 | $7.80 | $7.85 | $7.85 | 9,192 |
| 2023-04-14 | $7.83 | $7.83 | $7.76 | $7.76 | $7.76 | 5,859 |
| 2023-04-13 | $7.85 | $7.89 | $7.82 | $7.83 | $7.83 | 4,687 |
| 2023-04-12 | $7.74 | $7.75 | $7.67 | $7.67 | $7.67 | 17,414 |
| 2023-04-11 | $7.66 | $7.71 | $7.66 | $7.67 | $7.67 | 12,925 |
| 2023-04-10 | $7.71 | $7.75 | $7.66 | $7.69 | $7.69 | 15,738 |
| 2023-04-06 | $7.80 | $7.80 | $7.75 | $7.79 | $7.79 | 9,937 |
| 2023-04-05 | $7.76 | $7.78 | $7.72 | $7.75 | $7.75 | 7,673 |
| 2023-04-04 | $7.77 | $7.80 | $7.72 | $7.76 | $7.76 | 31,816 |
| 2023-04-03 | $7.76 | $7.76 | $7.72 | $7.75 | $7.75 | 19,863 |
| 2023-03-31 | $7.57 | $7.62 | $7.57 | $7.60 | $7.60 | 7,208 |
| 2023-03-30 | $7.64 | $7.67 | $7.62 | $7.64 | $7.64 | 21,466 |
| 2023-03-29 | $7.80 | $7.80 | $7.75 | $7.80 | $7.80 | 16,195 |
| 2023-03-28 | $7.69 | $7.80 | $7.69 | $7.73 | $7.73 | 78,306 |
| 2023-03-27 | $7.81 | $7.88 | $7.75 | $7.88 | $7.88 | 18,294 |
| 2023-03-24 | $7.74 | $7.78 | $7.69 | $7.74 | $7.74 | 5,887 |
| 2023-03-23 | $7.72 | $7.80 | $7.70 | $7.79 | $7.79 | 10,127 |
| 2023-03-22 | $7.83 | $7.94 | $7.65 | $7.77 | $7.77 | 27,853 |
| 2023-03-21 | $7.57 | $7.60 | $7.50 | $7.60 | $7.60 | 18,717 |
| 2023-03-20 | $7.53 | $7.56 | $7.45 | $7.55 | $7.55 | 24,383 |
| 2023-03-17 | $7.54 | $7.55 | $7.47 | $7.55 | $7.55 | 60,178 |
| 2023-03-16 | $7.47 | $7.58 | $7.47 | $7.58 | $7.58 | 22,849 |
| 2023-03-15 | $7.43 | $7.46 | $7.40 | $7.46 | $7.46 | 80,782 |
| 2023-03-14 | $7.40 | $7.49 | $7.40 | $7.41 | $7.41 | 35,284 |
| 2023-03-13 | $7.45 | $7.50 | $7.40 | $7.40 | $7.40 | 31,814 |
| 2023-03-10 | $7.48 | $7.50 | $7.41 | $7.45 | $7.45 | 13,654 |
| 2023-03-09 | $7.46 | $7.53 | $7.39 | $7.43 | $7.43 | 42,351 |
| 2023-03-08 | $7.42 | $7.42 | $7.37 | $7.40 | $7.40 | 31,212 |
| 2023-03-07 | $7.44 | $7.47 | $7.37 | $7.37 | $7.37 | 15,918 |
| 2023-03-06 | $7.40 | $7.44 | $7.36 | $7.37 | $7.37 | 20,029 |
| 2023-03-03 | $7.42 | $7.51 | $7.42 | $7.44 | $7.44 | 15,666 |
| 2023-03-02 | $7.17 | $7.23 | $7.17 | $7.23 | $7.23 | 41,897 |
| 2023-03-01 | $7.27 | $7.29 | $7.22 | $7.25 | $7.25 | 42,432 |
| 2023-02-28 | $7.39 | $7.46 | $7.38 | $7.39 | $7.39 | 96,993 |
| 2023-02-27 | $7.47 | $7.48 | $7.44 | $7.46 | $7.46 | 69,863 |
| 2023-02-24 | $7.29 | $7.35 | $7.25 | $7.30 | $7.30 | 10,507 |
| 2023-02-23 | $7.25 | $7.30 | $7.19 | $7.30 | $7.30 | 17,216 |
| 2023-02-22 | $7.26 | $7.32 | $7.20 | $7.31 | $7.31 | 45,745 |
| 2023-02-21 | $7.27 | $7.30 | $7.23 | $7.23 | $7.23 | 17,644 |
| 2023-02-17 | $7.23 | $7.29 | $7.23 | $7.29 | $7.29 | 9,560 |
| 2023-02-16 | $7.25 | $7.33 | $7.25 | $7.27 | $7.27 | 40,181 |
| 2023-02-15 | $7.26 | $7.31 | $7.26 | $7.31 | $7.31 | 6,403 |
| 2023-02-14 | $7.26 | $7.41 | $7.26 | $7.39 | $7.39 | 15,565 |
| 2023-02-13 | $7.21 | $7.33 | $7.21 | $7.33 | $7.33 | 34,597 |
| 2023-02-10 | $7.36 | $7.42 | $7.36 | $7.42 | $7.42 | 18,987 |
| 2023-02-09 | $7.49 | $7.49 | $7.41 | $7.43 | $7.43 | 17,021 |
| 2023-02-08 | $7.44 | $7.44 | $7.36 | $7.43 | $7.43 | 20,881 |
| 2023-02-07 | $7.32 | $7.43 | $7.32 | $7.43 | $7.43 | 43,723 |
| 2023-02-06 | $7.34 | $7.38 | $7.31 | $7.34 | $7.34 | 20,663 |
| 2023-02-03 | $7.33 | $7.41 | $7.33 | $7.38 | $7.38 | 10,638 |
| 2023-02-02 | $7.44 | $7.47 | $7.38 | $7.47 | $7.47 | 7,535 |
| 2023-02-01 | $7.37 | $7.54 | $7.37 | $7.54 | $7.54 | 18,991 |
| 2023-01-31 | $7.58 | $7.60 | $7.56 | $7.60 | $7.60 | 15,987 |
| 2023-01-30 | $7.61 | $7.65 | $7.56 | $7.57 | $7.57 | 39,677 |
| 2023-01-27 | $7.30 | $7.34 | $7.30 | $7.34 | $7.34 | 19,082 |
| 2023-01-26 | $7.26 | $7.29 | $7.23 | $7.29 | $7.29 | 22,803 |
| 2023-01-25 | $7.26 | $7.34 | $7.26 | $7.34 | $7.34 | 42,855 |
| 2023-01-24 | $7.21 | $7.30 | $7.21 | $7.30 | $7.30 | 25,734 |
| 2023-01-23 | $7.25 | $7.30 | $7.25 | $7.28 | $7.28 | 46,584 |
| 2023-01-20 | $7.27 | $7.30 | $7.21 | $7.30 | $7.30 | 22,714 |
| 2023-01-19 | $7.39 | $7.39 | $7.34 | $7.38 | $7.38 | 15,688 |
| 2023-01-18 | $7.46 | $7.48 | $7.37 | $7.41 | $7.41 | 32,216 |
| 2023-01-17 | $7.36 | $7.42 | $7.33 | $7.39 | $7.39 | 415,624 |
| 2023-01-13 | $7.16 | $7.20 | $7.13 | $7.20 | $7.20 | 11,650 |
| 2023-01-12 | $6.96 | $7.09 | $6.96 | $7.02 | $7.02 | 81,312 |
| 2023-01-11 | $6.91 | $6.94 | $6.90 | $6.92 | $6.92 | 22,795 |
| 2023-01-10 | $6.90 | $6.94 | $6.88 | $6.91 | $6.91 | 102,455 |
| 2023-01-09 | $6.75 | $7.04 | $6.75 | $7.04 | $7.04 | 55,465 |
| 2023-01-06 | $6.85 | $6.98 | $6.85 | $6.98 | $6.98 | 25,949 |
| 2023-01-05 | $6.85 | $6.94 | $6.85 | $6.92 | $6.92 | 109,042 |
| 2023-01-04 | $7.12 | $7.15 | $7.08 | $7.11 | $7.11 | 86,195 |
| 2023-01-03 | $7.19 | $7.21 | $7.15 | $7.15 | $7.15 | 42,674 |
| 2022-12-30 | $7.20 | $7.25 | $7.08 | $7.17 | $7.17 | 59,537 |
| 2022-12-29 | $7.10 | $7.14 | $7.06 | $7.07 | $7.07 | 41,517 |
| 2022-12-28 | $7.06 | $7.06 | $6.94 | $6.94 | $6.94 | 34,432 |
| 2022-12-27 | $7.05 | $7.06 | $7.00 | $7.06 | $7.06 | 25,612 |
| 2022-12-23 | $7.02 | $7.08 | $7.00 | $7.04 | $7.04 | 34,169 |
| 2022-12-22 | $6.99 | $7.02 | $6.93 | $6.96 | $6.96 | 67,123 |
| 2022-12-21 | $6.92 | $7.03 | $6.92 | $7.01 | $7.01 | 41,858 |
| 2022-12-20 | $6.84 | $6.93 | $6.83 | $6.88 | $6.88 | 102,778 |
| 2022-12-19 | $6.90 | $6.90 | $6.83 | $6.86 | $6.86 | 191,959 |
| 2022-12-16 | $6.74 | $6.78 | $6.70 | $6.77 | $6.77 | 52,403 |
| 2022-12-15 | $6.85 | $6.89 | $6.73 | $6.76 | $6.76 | 31,135 |
| 2022-12-14 | $7.07 | $7.10 | $6.98 | $7.04 | $7.04 | 23,883 |
| 2022-12-13 | $7.19 | $7.19 | $7.09 | $7.13 | $7.13 | 48,324 |
| 2022-12-12 | $7.00 | $7.02 | $6.97 | $7.02 | $7.02 | 44,404 |
| 2022-12-09 | $7.02 | $7.06 | $7.01 | $7.06 | $7.06 | 21,643 |
| 2022-12-08 | $7.00 | $7.05 | $6.99 | $6.99 | $6.99 | 97,009 |
| 2022-12-07 | $6.95 | $6.97 | $6.92 | $6.92 | $6.92 | 28,394 |
| 2022-12-06 | $7.02 | $7.02 | $6.94 | $6.98 | $6.98 | 73,021 |
| 2022-12-05 | $7.17 | $7.17 | $7.03 | $7.03 | $7.03 | 12,173 |
| 2022-12-02 | $7.20 | $7.28 | $7.19 | $7.22 | $7.22 | 42,231 |
| 2022-12-01 | $7.22 | $7.25 | $7.17 | $7.20 | $7.20 | 35,694 |
| 2022-11-30 | $7.06 | $7.22 | $7.01 | $7.17 | $7.17 | 48,550 |
| 2022-11-29 | $7.20 | $7.34 | $7.06 | $7.14 | $7.14 | 59,768 |
| 2022-11-28 | $7.24 | $7.27 | $7.18 | $7.18 | $7.18 | 85,235 |
| 2022-11-25 | $7.37 | $7.37 | $6.94 | $7.19 | $7.19 | 16,973 |
| 2022-11-23 | $7.04 | $7.11 | $7.04 | $7.11 | $7.11 | 17,350 |
| 2022-11-22 | $6.95 | $6.99 | $6.93 | $6.99 | $6.99 | 47,692 |
| 2022-11-21 | $6.86 | $6.88 | $6.82 | $6.88 | $6.88 | 44,545 |
| 2022-11-18 | $7.05 | $7.05 | $6.97 | $6.99 | $6.99 | 43,848 |
| 2022-11-17 | $7.15 | $7.15 | $6.96 | $7.02 | $7.02 | 27,229 |
| 2022-11-16 | $7.03 | $7.07 | $6.99 | $7.06 | $7.06 | 48,301 |
| 2022-11-15 | $7.15 | $7.17 | $7.09 | $7.10 | $7.10 | 84,159 |
| 2022-11-14 | $6.91 | $7.18 | $6.91 | $7.11 | $7.11 | 37,215 |
| 2022-11-11 | $7.14 | $7.22 | $7.14 | $7.16 | $7.16 | 70,268 |
| 2022-11-10 | $6.76 | $6.87 | $6.76 | $6.87 | $6.87 | 53,667 |
| 2022-11-09 | $6.52 | $6.59 | $6.50 | $6.54 | $6.54 | 86,644 |
| 2022-11-08 | $6.66 | $6.75 | $6.64 | $6.70 | $6.70 | 597,598 |
| 2022-11-07 | $6.53 | $6.55 | $6.49 | $6.55 | $6.55 | 177,415 |
| 2022-11-04 | $6.45 | $6.54 | $6.45 | $6.54 | $6.54 | 155,966 |
| 2022-11-03 | $6.46 | $6.54 | $6.46 | $6.48 | $6.48 | 123,341 |
| 2022-11-02 | $6.59 | $6.68 | $6.50 | $6.50 | $6.50 | 216,654 |
| 2022-11-01 | $6.51 | $6.51 | $6.45 | $6.51 | $6.51 | 523,405 |
| 2022-10-31 | $6.53 | $6.57 | $6.51 | $6.56 | $6.56 | 159,057 |
| 2022-10-28 | $6.64 | $6.75 | $6.52 | $6.60 | $6.60 | 66,931 |
| 2022-10-27 | $6.61 | $6.72 | $6.48 | $6.51 | $6.51 | 336,320 |
| 2022-10-26 | $6.72 | $6.84 | $6.70 | $6.80 | $6.80 | 273,381 |
| 2022-10-25 | $6.61 | $6.69 | $6.61 | $6.66 | $6.66 | 461,066 |
| 2022-10-24 | $6.55 | $6.58 | $6.53 | $6.58 | $6.58 | 142,924 |
| 2022-10-21 | $6.43 | $6.65 | $6.41 | $6.58 | $6.58 | 121,516 |
| 2022-10-20 | $6.51 | $6.57 | $6.45 | $6.47 | $6.47 | 186,294 |
| 2022-10-19 | $6.54 | $6.57 | $6.48 | $6.51 | $6.51 | 123,915 |
| 2022-10-18 | $6.84 | $6.84 | $6.53 | $6.54 | $6.54 | 372,278 |
| 2022-10-17 | $6.57 | $6.67 | $6.57 | $6.67 | $6.67 | 176,914 |
| 2022-10-14 | $6.68 | $6.68 | $6.54 | $6.54 | $6.54 | 83,751 |
| 2022-10-13 | $6.31 | $6.51 | $6.31 | $6.49 | $6.49 | 235,047 |
| 2022-10-12 | $6.59 | $6.59 | $6.44 | $6.46 | $6.46 | 125,397 |
| 2022-10-11 | $6.56 | $6.61 | $6.50 | $6.56 | $6.56 | 381,774 |
| 2022-10-10 | $6.67 | $6.72 | $6.65 | $6.72 | $6.72 | 160,578 |
| 2022-10-07 | $6.75 | $6.79 | $6.70 | $6.75 | $6.75 | 128,649 |
| 2022-10-06 | $6.90 | $6.94 | $6.84 | $6.89 | $6.89 | 189,356 |
| 2022-10-05 | $6.90 | $6.94 | $6.85 | $6.89 | $6.89 | 217,826 |
| 2022-10-04 | $6.90 | $6.96 | $6.88 | $6.93 | $6.93 | 593,232 |
| 2022-10-03 | $6.73 | $6.80 | $6.73 | $6.76 | $6.76 | 108,130 |
| 2022-09-30 | $6.75 | $6.77 | $6.69 | $6.72 | $6.72 | 195,748 |
| 2022-09-29 | $6.65 | $6.65 | $6.59 | $6.61 | $6.61 | 233,078 |
| 2022-09-28 | $6.64 | $6.81 | $6.64 | $6.77 | $6.77 | 209,655 |
| 2022-09-27 | $6.72 | $6.75 | $6.59 | $6.60 | $6.60 | 530,438 |
| 2022-09-26 | $6.77 | $6.79 | $6.69 | $6.73 | $6.73 | 173,900 |
| 2022-09-23 | $6.97 | $6.97 | $6.83 | $6.90 | $6.90 | 88,402 |
| 2022-09-22 | $7.13 | $7.14 | $6.98 | $7.07 | $7.07 | 166,364 |
| 2022-09-21 | $6.87 | $7.01 | $6.87 | $6.96 | $6.96 | 119,438 |
| 2022-09-20 | $6.99 | $7.05 | $6.92 | $6.96 | $6.96 | 296,558 |
| 2022-09-19 | $6.99 | $7.17 | $6.82 | $7.08 | $7.08 | 189,457 |
| 2022-09-16 | $6.97 | $7.02 | $6.92 | $7.02 | $7.02 | 546,089 |
| 2022-09-15 | $6.96 | $7.00 | $6.90 | $6.91 | $6.91 | 260,516 |
| 2022-09-14 | $7.15 | $7.15 | $7.06 | $7.07 | $7.07 | 183,035 |
| 2022-09-13 | $6.92 | $7.19 | $6.92 | $7.02 | $7.02 | 164,699 |
| 2022-09-12 | $7.30 | $7.30 | $7.21 | $7.28 | $7.28 | 1,446,948 |
| 2022-09-09 | $7.29 | $7.33 | $7.27 | $7.31 | $7.31 | 199,194 |
| 2022-09-08 | $7.18 | $7.23 | $7.13 | $7.19 | $7.19 | 110,821 |
| 2022-09-07 | $6.90 | $7.23 | $6.90 | $7.17 | $7.17 | 187,100 |
| 2022-09-06 | $7.10 | $7.11 | $7.03 | $7.06 | $7.06 | 623,855 |
| 2022-09-02 | $7.33 | $7.40 | $7.24 | $7.30 | $7.30 | 127,240 |
| 2022-09-01 | $7.36 | $7.36 | $7.26 | $7.30 | $7.30 | 87,567 |
| 2022-08-31 | $7.46 | $7.47 | $7.40 | $7.40 | $7.40 | 79,708 |
| 2022-08-30 | $7.32 | $7.57 | $7.32 | $7.46 | $7.46 | 67,156 |
| 2022-08-29 | $7.44 | $7.49 | $7.43 | $7.44 | $7.44 | 34,954 |
| 2022-08-26 | $7.86 | $7.86 | $7.72 | $7.72 | $7.72 | 31,524 |
| 2022-08-25 | $7.89 | $7.95 | $7.88 | $7.90 | $7.90 | 26,686 |
| 2022-08-24 | $7.80 | $7.85 | $7.78 | $7.84 | $7.84 | 33,484 |
| 2022-08-23 | $7.82 | $7.89 | $7.78 | $7.83 | $7.83 | 60,929 |
| 2022-08-22 | $7.78 | $7.79 | $7.70 | $7.76 | $7.76 | 85,196 |
| 2022-08-19 | $7.87 | $7.88 | $7.84 | $7.85 | $7.85 | 25,400 |
| 2022-08-18 | $8.08 | $8.13 | $8.06 | $8.10 | $8.10 | 19,117 |
| 2022-08-17 | $8.12 | $8.17 | $8.07 | $8.13 | $8.13 | 23,468 |
| 2022-08-16 | $8.05 | $8.11 | $8.05 | $8.11 | $8.11 | 26,712 |
| 2022-08-15 | $8.11 | $8.20 | $8.02 | $8.20 | $8.20 | 34,026 |
| 2022-08-12 | $8.07 | $8.13 | $8.07 | $8.13 | $8.13 | 17,934 |
| 2022-08-11 | $8.06 | $8.21 | $8.06 | $8.12 | $8.12 | 33,542 |
| 2022-08-10 | $8.02 | $8.18 | $8.02 | $8.08 | $8.08 | 54,308 |
| 2022-08-09 | $7.93 | $7.94 | $7.87 | $7.90 | $7.90 | 35,507 |
| 2022-08-08 | $8.04 | $8.14 | $7.99 | $7.99 | $7.99 | 63,299 |
| 2022-08-05 | $7.92 | $8.16 | $7.92 | $8.06 | $8.06 | 37,881 |
| 2022-08-04 | $7.98 | $8.00 | $7.94 | $8.00 | $8.00 | 24,515 |
| 2022-08-03 | $7.92 | $7.99 | $7.88 | $7.98 | $7.98 | 55,554 |
| 2022-08-02 | $8.06 | $8.07 | $7.90 | $7.91 | $7.91 | 71,053 |
| 2022-08-01 | $8.03 | $8.12 | $8.03 | $8.04 | $8.04 | 37,789 |
| 2022-07-29 | $7.81 | $7.89 | $7.81 | $7.88 | $7.88 | 21,859 |
| 2022-07-28 | $7.81 | $7.90 | $7.78 | $7.85 | $7.85 | 98,066 |
| 2022-07-27 | $8.10 | $8.10 | $7.77 | $8.10 | $8.10 | 17,883 |
| 2022-07-26 | $7.99 | $7.99 | $7.92 | $7.95 | $7.95 | 545,615 |
| 2022-07-25 | $8.00 | $8.07 | $7.96 | $8.04 | $8.04 | 74,646 |
| 2022-07-22 | $8.10 | $8.10 | $7.93 | $7.98 | $7.98 | 38,811 |
| 2022-07-21 | $7.81 | $7.87 | $7.81 | $7.87 | $7.87 | 31,554 |
| 2022-07-20 | $7.71 | $7.76 | $7.66 | $7.70 | $7.70 | 58,601 |
| 2022-07-19 | $7.58 | $7.64 | $7.58 | $7.61 | $7.61 | 47,217 |
| 2022-07-18 | $7.68 | $7.70 | $7.60 | $7.64 | $7.64 | 51,183 |
| 2022-07-15 | $7.58 | $7.61 | $7.57 | $7.61 | $7.61 | 81,119 |
| 2022-07-14 | $7.20 | $7.59 | $7.20 | $7.36 | $7.36 | 36,510 |
| 2022-07-13 | $7.56 | $7.68 | $7.56 | $7.66 | $7.66 | 28,426 |
| 2022-07-12 | $7.72 | $7.78 | $7.67 | $7.73 | $7.73 | 55,521 |
| 2022-07-11 | $7.64 | $7.67 | $7.60 | $7.60 | $7.60 | 66,592 |
| 2022-07-08 | $7.80 | $7.87 | $7.67 | $7.67 | $7.67 | 42,767 |
| 2022-07-07 | $7.67 | $7.70 | $7.62 | $7.70 | $7.70 | 58,303 |
| 2022-07-06 | $7.37 | $7.61 | $7.37 | $7.60 | $7.60 | 98,821 |
| 2022-07-05 | $7.66 | $7.66 | $7.35 | $7.48 | $7.48 | 80,507 |
| 2022-07-01 | $7.32 | $7.38 | $7.28 | $7.38 | $7.38 | 93,611 |
| 2022-06-30 | $7.12 | $7.24 | $7.11 | $7.19 | $7.19 | 177,057 |
| 2022-06-29 | $7.34 | $7.71 | $7.34 | $7.60 | $7.60 | 79,188 |
| 2022-06-28 | $7.68 | $7.68 | $7.60 | $7.60 | $7.60 | 132,715 |
| 2022-06-27 | $7.82 | $7.82 | $7.65 | $7.68 | $7.68 | 194,823 |
| 2022-06-24 | $7.76 | $7.76 | $7.63 | $7.74 | $7.74 | 79,887 |
| 2022-06-23 | $7.72 | $7.72 | $7.55 | $7.62 | $7.62 | 88,329 |
| 2022-06-22 | $7.53 | $7.61 | $7.53 | $7.56 | $7.56 | 194,172 |
| 2022-06-21 | $7.87 | $7.87 | $7.49 | $7.61 | $7.61 | 74,353 |
| 2022-06-17 | $7.85 | $7.85 | $7.56 | $7.65 | $7.65 | 91,531 |
| 2022-06-16 | $7.72 | $7.73 | $7.58 | $7.64 | $7.64 | 305,409 |
| 2022-06-15 | $7.68 | $7.83 | $7.59 | $7.83 | $7.83 | 108,469 |
| 2022-06-14 | $7.68 | $7.68 | $7.56 | $7.61 | $7.61 | 296,127 |
| 2022-06-13 | $7.57 | $7.88 | $7.52 | $7.52 | $7.52 | 143,319 |
| 2022-06-10 | $7.75 | $7.75 | $7.66 | $7.69 | $7.69 | 94,816 |
| 2022-06-09 | $7.80 | $7.95 | $7.78 | $7.78 | $7.78 | 86,937 |
| 2022-06-08 | $7.86 | $7.89 | $7.82 | $7.82 | $7.82 | 243,456 |
| 2022-06-07 | $7.71 | $7.82 | $7.63 | $7.75 | $7.75 | 140,929 |
| 2022-06-06 | $7.89 | $7.89 | $7.78 | $7.78 | $7.78 | 94,489 |
| 2022-06-03 | $7.87 | $7.87 | $7.81 | $7.82 | $7.82 | 62,761 |
| 2022-06-02 | $7.87 | $8.03 | $7.87 | $8.01 | $8.01 | 98,689 |
| 2022-06-01 | $7.84 | $7.91 | $7.76 | $7.80 | $7.80 | 218,393 |
| 2022-05-31 | $7.81 | $7.87 | $7.79 | $7.80 | $7.80 | 202,372 |
| 2022-05-27 | $7.97 | $7.97 | $7.81 | $7.93 | $7.93 | 53,181 |
| 2022-05-26 | $7.74 | $7.84 | $7.74 | $7.84 | $7.84 | 132,837 |
| 2022-05-25 | $7.65 | $7.70 | $7.56 | $7.70 | $7.70 | 213,908 |
| 2022-05-24 | $7.51 | $7.51 | $7.40 | $7.44 | $7.44 | 227,965 |
| 2022-05-23 | $7.51 | $7.57 | $7.50 | $7.54 | $7.54 | 118,858 |
| 2022-05-20 | $7.44 | $7.44 | $7.24 | $7.31 | $7.31 | 89,223 |
| 2022-05-19 | $7.11 | $7.11 | $7.00 | $7.04 | $7.04 | 101,814 |
| 2022-05-18 | $7.11 | $7.11 | $6.96 | $6.96 | $6.96 | 150,382 |
| 2022-05-17 | $7.19 | $7.22 | $7.12 | $7.21 | $7.21 | 252,459 |
| 2022-05-16 | $7.29 | $7.29 | $7.23 | $7.26 | $7.26 | 152,577 |
| 2022-05-13 | $7.26 | $7.34 | $7.26 | $7.31 | $7.31 | 55,702 |
| 2022-05-12 | $6.98 | $7.27 | $6.98 | $7.22 | $7.22 | 175,785 |
| 2022-05-11 | $7.19 | $7.26 | $7.04 | $7.12 | $7.12 | 267,542 |
| 2022-05-10 | $7.34 | $7.34 | $7.16 | $7.24 | $7.24 | 498,607 |
| 2022-05-09 | $7.38 | $7.38 | $7.02 | $7.13 | $7.13 | 432,615 |
| 2022-05-06 | $7.16 | $7.38 | $7.16 | $7.23 | $7.23 | 609,333 |
| 2022-05-05 | $7.68 | $7.68 | $7.45 | $7.49 | $7.49 | 193,718 |
| 2022-05-04 | $7.41 | $7.76 | $7.41 | $7.75 | $7.75 | 150,408 |
| 2022-05-03 | $7.75 | $7.75 | $7.53 | $7.56 | $7.56 | 244,968 |
| 2022-05-02 | $7.55 | $7.58 | $7.47 | $7.54 | $7.54 | 374,220 |
| 2022-04-29 | $7.54 | $7.59 | $7.42 | $7.43 | $7.43 | 117,296 |
| 2022-04-28 | $7.44 | $7.54 | $7.39 | $7.49 | $7.49 | 168,805 |
| 2022-04-27 | $7.32 | $7.36 | $7.26 | $7.29 | $7.29 | 309,960 |
| 2022-04-26 | $7.78 | $8.03 | $7.69 | $7.69 | $7.69 | 324,269 |
| 2022-04-25 | $8.15 | $8.20 | $8.11 | $8.19 | $8.19 | 110,137 |
| 2022-04-22 | $8.00 | $8.25 | $8.00 | $8.12 | $8.12 | 68,239 |
| 2022-04-21 | $8.30 | $8.40 | $8.17 | $8.22 | $8.22 | 101,820 |
| 2022-04-20 | $8.26 | $8.43 | $8.26 | $8.34 | $8.34 | 117,765 |
| 2022-04-19 | $8.38 | $8.43 | $8.37 | $8.43 | $8.43 | 234,273 |
| 2022-04-18 | $8.59 | $8.60 | $8.38 | $8.43 | $8.43 | 100,704 |
| 2022-04-14 | $8.65 | $8.66 | $8.58 | $8.59 | $8.59 | 88,584 |
| 2022-04-13 | $8.78 | $8.85 | $8.76 | $8.79 | $8.79 | 75,882 |
| 2022-04-12 | $8.88 | $8.90 | $8.79 | $8.84 | $8.84 | 149,746 |
| 2022-04-11 | $8.87 | $8.88 | $8.78 | $8.78 | $8.78 | 47,718 |
| 2022-04-08 | $9.02 | $9.07 | $9.00 | $9.02 | $9.02 | 65,889 |
| 2022-04-07 | $9.11 | $9.18 | $9.05 | $9.10 | $9.10 | 152,786 |
| 2022-04-06 | $9.12 | $9.15 | $9.08 | $9.12 | $9.12 | 59,436 |
| 2022-04-05 | $9.11 | $9.30 | $9.11 | $9.18 | $9.18 | 196,200 |
| 2022-04-04 | $9.39 | $9.50 | $9.39 | $9.48 | $9.48 | 79,073 |
| 2022-04-01 | $9.35 | $9.54 | $9.35 | $9.45 | $9.45 | 41,047 |
| 2022-03-31 | $9.43 | $9.49 | $9.26 | $9.26 | $9.26 | 81,837 |
| 2022-03-30 | $9.80 | $9.80 | $9.45 | $9.46 | $9.46 | 32,617 |
| 2022-03-29 | $9.88 | $9.88 | $9.74 | $9.84 | $9.84 | 73,496 |
| 2022-03-28 | $9.68 | $9.75 | $9.60 | $9.72 | $9.72 | 72,668 |
| 2022-03-25 | $9.85 | $9.89 | $9.79 | $9.88 | $9.88 | 43,884 |
| 2022-03-24 | $9.65 | $9.87 | $9.65 | $9.85 | $9.85 | 28,637 |
| 2022-03-23 | $9.77 | $9.77 | $9.68 | $9.72 | $9.72 | 68,034 |
| 2022-03-22 | $9.54 | $9.68 | $9.54 | $9.56 | $9.56 | 44,602 |
| 2022-03-21 | $9.27 | $9.66 | $9.27 | $9.50 | $9.50 | 122,528 |
| 2022-03-18 | $9.44 | $9.56 | $9.44 | $9.50 | $9.50 | 122,528 |
| 2022-03-17 | $9.40 | $9.46 | $9.38 | $9.45 | $9.45 | 72,521 |
| 2022-03-16 | $9.06 | $9.52 | $9.06 | $9.43 | $9.43 | 66,648 |
| 2022-03-15 | $9.09 | $9.20 | $9.07 | $9.18 | $9.18 | 307,654 |
| 2022-03-14 | $9.12 | $9.14 | $9.02 | $9.03 | $9.03 | 96,315 |
| 2022-03-11 | $9.37 | $9.40 | $9.23 | $9.30 | $9.30 | 56,901 |
| 2022-03-10 | $9.51 | $9.55 | $9.47 | $9.52 | $9.52 | 77,810 |
| 2022-03-09 | $9.65 | $9.66 | $9.10 | $9.48 | $9.48 | 120,843 |
| 2022-03-08 | $9.14 | $9.24 | $9.08 | $9.12 | $9.12 | 256,666 |
| 2022-03-07 | $9.00 | $9.02 | $8.92 | $8.98 | $8.98 | 100,455 |
| 2022-03-04 | $9.16 | $9.21 | $9.13 | $9.17 | $9.17 | 78,053 |
| 2022-03-03 | $9.27 | $9.27 | $9.12 | $9.17 | $9.17 | 231,056 |
| 2022-03-02 | $9.52 | $9.52 | $9.12 | $9.31 | $9.31 | 217,651 |
| 2022-03-01 | $9.37 | $9.38 | $9.22 | $9.22 | $9.22 | 270,524 |
| 2022-02-28 | $9.37 | $9.46 | $9.33 | $9.38 | $9.38 | 172,008 |
| 2022-02-25 | $9.15 | $9.71 | $9.15 | $9.51 | $9.51 | 100,864 |
| 2022-02-24 | $9.25 | $9.45 | $9.12 | $9.37 | $9.37 | 149,556 |
| 2022-02-23 | $9.53 | $9.69 | $9.49 | $9.49 | $9.49 | 202,191 |
| 2022-02-22 | $9.65 | $9.70 | $9.57 | $9.65 | $9.65 | 106,477 |
| 2022-02-18 | $9.64 | $9.69 | $9.60 | $9.63 | $9.63 | 61,207 |
| 2022-02-17 | $9.46 | $10.00 | $9.46 | $9.65 | $9.65 | 52,955 |
| 2022-02-16 | $10.24 | $10.24 | $9.92 | $10.01 | $10.01 | 79,228 |
| 2022-02-15 | $10.28 | $10.28 | $9.94 | $10.04 | $10.04 | 193,057 |
| 2022-02-14 | $9.68 | $10.01 | $9.68 | $9.95 | $9.95 | 79,369 |
| 2022-02-11 | $9.90 | $9.93 | $9.78 | $9.79 | $9.79 | 45,609 |
| 2022-02-10 | $9.90 | $10.03 | $9.86 | $9.88 | $9.88 | 71,485 |
| 2022-02-09 | $10.34 | $10.34 | $10.23 | $10.28 | $10.28 | 69,854 |
| 2022-02-08 | $10.19 | $10.29 | $10.08 | $10.18 | $10.18 | 96,510 |
| 2022-02-07 | $10.50 | $10.50 | $10.30 | $10.35 | $10.35 | 46,351 |
| 2022-02-04 | $10.35 | $10.35 | $10.02 | $10.13 | $10.13 | 46,782 |
| 2022-02-03 | $10.19 | $10.23 | $10.10 | $10.12 | $10.12 | 74,676 |
| 2022-02-02 | $10.22 | $10.26 | $10.15 | $10.23 | $10.23 | 51,195 |
| 2022-02-01 | $10.62 | $10.62 | $10.24 | $10.31 | $10.31 | 148,861 |
| 2022-01-31 | $9.89 | $10.27 | $9.89 | $10.25 | $10.25 | 153,729 |
| 2022-01-28 | $9.63 | $9.75 | $9.61 | $9.74 | $9.74 | 163,002 |
| 2022-01-27 | $10.13 | $10.13 | $9.72 | $10.04 | $10.04 | 194,202 |
| 2022-01-26 | $10.04 | $10.34 | $9.75 | $9.89 | $9.89 | 175,366 |
| 2022-01-25 | $10.25 | $10.25 | $9.89 | $10.03 | $10.03 | 119,443 |
| 2022-01-24 | $10.12 | $10.17 | $9.91 | $10.08 | $10.08 | 145,203 |
| 2022-01-21 | $10.44 | $10.51 | $10.34 | $10.38 | $10.38 | 140,552 |
| 2022-01-20 | $10.52 | $10.52 | $10.25 | $10.27 | $10.27 | 152,978 |
| 2022-01-19 | $10.30 | $10.34 | $10.25 | $10.29 | $10.29 | 88,872 |
| 2022-01-18 | $10.95 | $10.95 | $10.55 | $10.65 | $10.65 | 107,386 |
| 2022-01-14 | $10.77 | $10.89 | $10.77 | $10.86 | $10.86 | 46,336 |
| 2022-01-13 | $10.65 | $11.09 | $10.65 | $10.87 | $10.87 | 31,662 |
| 2022-01-12 | $11.36 | $11.36 | $11.03 | $11.08 | $11.08 | 36,294 |
| 2022-01-11 | $11.10 | $11.10 | $10.70 | $10.92 | $10.92 | 119,106 |
| 2022-01-10 | $10.62 | $10.69 | $10.55 | $10.66 | $10.66 | 108,191 |
| 2022-01-07 | $10.69 | $10.69 | $10.57 | $10.67 | $10.67 | 105,351 |
| 2022-01-06 | $10.81 | $10.81 | $10.70 | $10.72 | $10.72 | 96,257 |
| 2022-01-05 | $11.09 | $11.09 | $10.83 | $10.83 | $10.83 | 74,572 |
| 2022-01-04 | $10.50 | $10.89 | $10.50 | $10.86 | $10.86 | 104,332 |
| 2022-01-03 | $11.16 | $11.16 | $10.91 | $10.97 | $10.97 | 53,600 |
| 2021-12-31 | $10.58 | $11.18 | $10.58 | $10.95 | $10.95 | 37,969 |
| 2021-12-30 | $10.97 | $11.10 | $10.89 | $10.95 | $10.95 | 44,567 |
| 2021-12-29 | $10.86 | $11.21 | $10.86 | $11.01 | $11.01 | 45,711 |
| 2021-12-28 | $10.77 | $11.21 | $10.77 | $11.05 | $11.05 | 125,919 |
| 2021-12-27 | $11.00 | $11.00 | $10.91 | $10.98 | $10.98 | 95,974 |
| 2021-12-23 | $10.94 | $11.00 | $10.91 | $10.96 | $10.96 | 54,938 |
| 2021-12-22 | $11.24 | $11.24 | $10.86 | $10.97 | $10.97 | 55,719 |
| 2021-12-21 | $10.47 | $10.83 | $10.47 | $10.82 | $10.82 | 124,902 |
| 2021-12-20 | $10.63 | $10.69 | $10.61 | $10.69 | $10.69 | 33,235 |
| 2021-12-17 | $10.68 | $10.75 | $10.67 | $10.67 | $10.67 | 45,595 |
| 2021-12-16 | $10.52 | $10.82 | $10.52 | $10.64 | $10.64 | 42,181 |
| 2021-12-15 | $10.60 | $10.72 | $10.58 | $10.68 | $10.68 | 46,275 |
| 2021-12-14 | $10.57 | $10.60 | $10.50 | $10.54 | $10.54 | 223,415 |
| 2021-12-13 | $10.24 | $10.74 | $10.24 | $10.53 | $10.53 | 156,803 |
| 2021-12-10 | $10.86 | $10.86 | $10.40 | $10.63 | $10.63 | 149,045 |
| 2021-12-09 | $10.56 | $10.58 | $10.52 | $10.58 | $10.58 | 63,895 |
| 2021-12-08 | $10.47 | $10.56 | $10.45 | $10.53 | $10.53 | 120,926 |
| 2021-12-07 | $10.59 | $10.69 | $10.59 | $10.67 | $10.67 | 173,213 |
| 2021-12-06 | $10.38 | $10.40 | $10.35 | $10.39 | $10.39 | 49,247 |
| 2021-12-03 | $10.24 | $10.89 | $10.24 | $10.56 | $10.56 | 92,285 |
| 2021-12-02 | $10.60 | $10.61 | $10.48 | $10.54 | $10.54 | 108,968 |
| 2021-12-01 | $10.54 | $10.68 | $10.43 | $10.43 | $10.43 | 139,092 |
| 2021-11-30 | $10.68 | $10.77 | $10.55 | $10.64 | $10.64 | 532,318 |
| 2021-11-29 | $10.28 | $10.43 | $10.21 | $10.40 | $10.40 | 171,594 |
| 2021-11-26 | $9.91 | $10.30 | $9.91 | $10.12 | $10.12 | 34,287 |
| 2021-11-24 | $10.39 | $10.39 | $10.29 | $10.38 | $10.38 | 32,976 |
| 2021-11-23 | $10.89 | $10.89 | $10.46 | $10.49 | $10.49 | 75,251 |
| 2021-11-22 | $10.63 | $10.65 | $10.55 | $10.57 | $10.57 | 63,766 |
| 2021-11-19 | $10.41 | $10.54 | $10.41 | $10.50 | $10.50 | 34,370 |
| 2021-11-18 | $10.73 | $10.88 | $10.65 | $10.70 | $10.70 | 56,791 |
| 2021-11-17 | $10.80 | $10.80 | $10.63 | $10.65 | $10.65 | 48,527 |
| 2021-11-16 | $10.91 | $10.91 | $10.84 | $10.86 | $10.86 | 82,836 |
| 2021-11-15 | $11.00 | $11.00 | $10.90 | $10.90 | $10.90 | 49,103 |
| 2021-11-12 | $11.07 | $11.13 | $11.07 | $11.12 | $11.12 | 50,237 |
| 2021-11-11 | $11.11 | $11.13 | $11.07 | $11.09 | $11.09 | 39,170 |
| 2021-11-10 | $10.97 | $11.34 | $10.97 | $11.20 | $11.20 | 37,389 |
| 2021-11-09 | $11.12 | $11.21 | $11.12 | $11.18 | $11.18 | 50,890 |
| 2021-11-08 | $11.86 | $11.86 | $11.35 | $11.38 | $11.38 | 23,906 |
| 2021-11-05 | $11.55 | $11.60 | $11.53 | $11.60 | $11.60 | 37,593 |
| 2021-11-04 | $11.42 | $11.45 | $11.41 | $11.45 | $11.45 | 26,884 |
| 2021-11-03 | $11.39 | $11.48 | $11.36 | $11.47 | $11.47 | 33,439 |
| 2021-11-02 | $11.40 | $11.50 | $11.40 | $11.40 | $11.40 | 24,620 |
| 2021-11-01 | $11.93 | $12.10 | $11.87 | $11.99 | $11.99 | 28,605 |
| 2021-10-29 | $11.78 | $11.86 | $11.76 | $11.86 | $11.86 | 34,898 |
| 2021-10-28 | $11.88 | $11.88 | $11.70 | $11.74 | $11.74 | 19,729 |
| 2021-10-27 | $12.12 | $12.39 | $12.04 | $12.04 | $12.04 | 17,395 |
| 2021-10-26 | $12.49 | $12.49 | $12.39 | $12.43 | $12.43 | 47,108 |
| 2021-10-25 | $12.26 | $12.56 | $12.26 | $12.36 | $12.36 | 339,058 |
| 2021-10-22 | $12.18 | $12.26 | $12.09 | $12.10 | $12.10 | 44,395 |
| 2021-10-21 | $12.13 | $12.37 | $12.13 | $12.15 | $12.15 | 12,678 |
| 2021-10-20 | $12.66 | $12.66 | $12.48 | $12.48 | $12.48 | 14,160 |
| 2021-10-19 | $12.45 | $12.54 | $12.43 | $12.46 | $12.46 | 26,696 |
| 2021-10-18 | $12.47 | $12.47 | $12.33 | $12.35 | $12.35 | 18,637 |
| 2021-10-15 | $12.27 | $12.57 | $12.27 | $12.47 | $12.47 | 24,042 |
| 2021-10-14 | $12.47 | $12.47 | $12.30 | $12.33 | $12.33 | 21,321 |
| 2021-10-13 | $12.00 | $12.37 | $12.00 | $12.22 | $12.22 | 22,229 |
| 2021-10-12 | $12.58 | $12.58 | $12.16 | $12.16 | $12.16 | 18,033 |
| 2021-10-11 | $12.56 | $12.56 | $12.39 | $12.40 | $12.40 | 18,751 |
| 2021-10-08 | $12.57 | $12.57 | $12.29 | $12.41 | $12.41 | 18,701 |
| 2021-10-07 | $12.39 | $12.43 | $12.34 | $12.35 | $12.35 | 23,824 |
| 2021-10-06 | $12.05 | $12.25 | $11.80 | $12.07 | $12.07 | 57,661 |
| 2021-10-05 | $12.17 | $12.25 | $12.17 | $12.24 | $12.24 | 26,756 |
| 2021-10-04 | $12.45 | $12.45 | $12.13 | $12.23 | $12.23 | 46,850 |
| 2021-10-01 | $12.37 | $12.43 | $12.30 | $12.43 | $12.43 | 21,065 |
| 2021-09-30 | $12.50 | $12.50 | $12.38 | $12.43 | $12.43 | 22,611 |
| 2021-09-29 | $12.92 | $13.11 | $12.70 | $12.75 | $12.75 | 21,529 |
| 2021-09-28 | $12.98 | $13.28 | $12.76 | $12.84 | $12.84 | 19,256 |
| 2021-09-27 | $13.53 | $13.53 | $13.24 | $13.36 | $13.36 | 10,680 |
| 2021-09-24 | $13.61 | $13.61 | $13.39 | $13.43 | $13.43 | 13,893 |
| 2021-09-23 | $13.26 | $13.57 | $13.26 | $13.50 | $13.50 | 20,738 |
| 2021-09-22 | $13.19 | $13.42 | $13.19 | $13.35 | $13.35 | 45,603 |
| 2021-09-21 | $13.47 | $13.47 | $13.29 | $13.36 | $13.36 | 19,659 |
| 2021-09-20 | $13.45 | $13.45 | $13.23 | $13.33 | $13.33 | 41,762 |
| 2021-09-17 | $13.76 | $13.76 | $13.46 | $13.53 | $13.53 | 31,098 |
| 2021-09-16 | $13.86 | $13.86 | $13.66 | $13.78 | $13.78 | 15,537 |
| 2021-09-15 | $13.93 | $14.05 | $13.79 | $13.95 | $13.95 | 14,424 |
| 2021-09-14 | $13.81 | $13.81 | $13.72 | $13.74 | $13.74 | 19,165 |
| 2021-09-13 | $13.21 | $13.76 | $13.21 | $13.60 | $13.60 | 18,896 |
| 2021-09-10 | $13.66 | $13.67 | $13.38 | $13.38 | $13.38 | 19,417 |
| 2021-09-09 | $12.95 | $13.16 | $12.95 | $13.16 | $13.16 | 8,385 |
| 2021-09-08 | $13.42 | $13.42 | $13.16 | $13.17 | $13.17 | 67,897 |
| 2021-09-07 | $13.14 | $13.20 | $13.11 | $13.20 | $13.20 | 19,683 |
| 2021-09-03 | $12.44 | $12.52 | $12.38 | $12.52 | $12.52 | 37,996 |
| 2021-09-02 | $11.92 | $11.93 | $11.76 | $11.86 | $11.86 | 29,149 |
| 2021-09-01 | $12.00 | $12.01 | $11.84 | $11.84 | $11.84 | 23,397 |
| 2021-08-31 | $12.04 | $12.05 | $11.83 | $11.91 | $11.91 | 24,738 |
| 2021-08-30 | $12.13 | $12.14 | $11.90 | $11.99 | $11.99 | 17,572 |
| 2021-08-27 | $11.85 | $12.01 | $11.84 | $12.01 | $12.01 | 17,212 |
| 2021-08-26 | $11.82 | $11.91 | $11.82 | $11.86 | $11.86 | 11,629 |
| 2021-08-25 | $11.93 | $11.94 | $11.88 | $11.93 | $11.93 | 12,618 |
| 2021-08-24 | $12.44 | $12.45 | $12.01 | $12.08 | $12.08 | 40,490 |
| 2021-08-23 | $12.24 | $12.25 | $12.06 | $12.15 | $12.15 | 52,261 |
| 2021-08-20 | $11.90 | $11.91 | $11.73 | $11.85 | $11.85 | 25,291 |
| 2021-08-19 | $11.75 | $11.90 | $11.67 | $11.73 | $11.73 | 35,056 |
| 2021-08-18 | $11.83 | $11.84 | $11.65 | $11.66 | $11.66 | 28,981 |
| 2021-08-17 | $11.52 | $11.65 | $11.51 | $11.54 | $11.54 | 52,165 |
| 2021-08-16 | $11.78 | $11.79 | $11.63 | $11.67 | $11.67 | 69,224 |
| 2021-08-13 | $11.96 | $11.97 | $11.82 | $11.92 | $11.92 | 61,248 |
| 2021-08-12 | $11.64 | $11.77 | $11.64 | $11.72 | $11.72 | 17,955 |
| 2021-08-11 | $11.71 | $11.72 | $11.66 | $11.72 | $11.72 | 18,039 |
| 2021-08-10 | $11.59 | $11.59 | $11.43 | $11.57 | $11.57 | 58,940 |
| 2021-08-09 | $11.63 | $11.63 | $11.54 | $11.57 | $11.57 | 30,699 |
| 2021-08-06 | $11.57 | $11.58 | $11.50 | $11.56 | $11.56 | 20,670 |
| 2021-08-05 | $11.45 | $11.46 | $11.39 | $11.43 | $11.43 | 22,721 |
| 2021-08-04 | $11.36 | $11.44 | $11.25 | $11.28 | $11.28 | 40,808 |
| 2021-08-03 | $11.53 | $11.55 | $11.43 | $11.50 | $11.50 | 30,649 |
| 2021-08-02 | $11.55 | $11.71 | $11.54 | $11.57 | $11.57 | 21,975 |
| 2021-07-30 | $11.41 | $11.42 | $11.21 | $11.31 | $11.31 | 23,556 |
| 2021-07-29 | $11.83 | $11.84 | $11.72 | $11.77 | $11.77 | 26,855 |
| 2021-07-28 | $11.91 | $11.91 | $11.47 | $11.82 | $11.82 | 20,647 |
| 2021-07-27 | $11.94 | $11.95 | $11.63 | $11.70 | $11.70 | 89,916 |
| 2021-07-26 | $11.94 | $11.95 | $11.64 | $11.66 | $11.66 | 39,415 |
| 2021-07-23 | $11.57 | $11.70 | $11.56 | $11.68 | $11.68 | 32,643 |
| 2021-07-22 | $11.68 | $11.69 | $11.57 | $11.57 | $11.57 | 27,408 |
| 2021-07-21 | $11.73 | $11.74 | $11.47 | $11.62 | $11.62 | 37,423 |
| 2021-07-20 | $11.47 | $11.58 | $11.47 | $11.57 | $11.57 | 87,606 |
| 2021-07-19 | $11.11 | $11.61 | $11.11 | $11.39 | $11.39 | 40,903 |
| 2021-07-16 | $11.59 | $11.60 | $11.47 | $11.49 | $11.49 | 50,157 |
| 2021-07-15 | $11.55 | $11.56 | $11.38 | $11.45 | $11.45 | 29,262 |
| 2021-07-14 | $11.96 | $11.97 | $11.86 | $11.93 | $11.93 | 29,080 |
| 2021-07-13 | $11.58 | $11.63 | $11.53 | $11.56 | $11.56 | 60,927 |
| 2021-07-12 | $11.49 | $11.50 | $11.27 | $11.35 | $11.35 | 32,595 |
| 2021-07-09 | $11.21 | $11.22 | $10.84 | $11.18 | $11.18 | 54,904 |
| 2021-07-08 | $10.80 | $10.91 | $10.79 | $10.81 | $10.81 | 69,982 |
| 2021-07-07 | $11.15 | $11.15 | $11.04 | $11.07 | $11.07 | 101,101 |
| 2021-07-06 | $11.31 | $11.31 | $11.04 | $11.15 | $11.15 | 47,732 |
| 2021-07-02 | $11.04 | $11.07 | $10.97 | $11.02 | $11.02 | 22,589 |
| 2021-07-01 | $11.03 | $11.05 | $10.97 | $11.02 | $11.02 | 32,746 |
| 2021-06-30 | $11.16 | $11.16 | $11.05 | $11.08 | $11.08 | 41,388 |
| 2021-06-29 | $11.20 | $11.25 | $11.15 | $11.16 | $11.16 | 85,522 |
| 2021-06-28 | $11.60 | $11.60 | $11.24 | $11.28 | $11.28 | 74,881 |
| 2021-06-25 | $11.48 | $11.49 | $11.39 | $11.39 | $11.39 | 40,897 |
| 2021-06-24 | $11.52 | $11.52 | $11.11 | $11.38 | $11.38 | 30,191 |
| 2021-06-23 | $11.65 | $11.73 | $11.59 | $11.64 | $11.64 | 23,737 |
| 2021-06-22 | $11.69 | $12.01 | $11.68 | $11.78 | $11.78 | 77,390 |
| 2021-06-21 | $11.56 | $11.68 | $11.47 | $11.68 | $11.68 | 72,629 |
| 2021-06-18 | $11.91 | $11.98 | $11.88 | $11.89 | $11.89 | 38,564 |
| 2021-06-17 | $11.86 | $11.89 | $11.81 | $11.89 | $11.89 | 27,909 |
| 2021-06-16 | $11.64 | $11.81 | $11.61 | $11.66 | $11.66 | 55,625 |
| 2021-06-15 | $11.53 | $11.74 | $11.52 | $11.61 | $11.61 | 55,236 |
| 2021-06-14 | $11.81 | $11.82 | $11.61 | $11.69 | $11.69 | 22,318 |
| 2021-06-11 | $11.43 | $11.44 | $11.35 | $11.36 | $11.36 | 22,919 |
| 2021-06-10 | $11.56 | $11.57 | $11.47 | $11.50 | $11.50 | 19,684 |
| 2021-06-09 | $11.52 | $11.52 | $11.44 | $11.45 | $11.45 | 18,998 |
| 2021-06-08 | $11.69 | $11.70 | $11.59 | $11.67 | $11.67 | 42,097 |
| 2021-06-07 | $11.66 | $11.78 | $11.65 | $11.70 | $11.70 | 17,875 |
| 2021-06-04 | $11.72 | $11.74 | $11.65 | $11.70 | $11.70 | 34,441 |
| 2021-06-03 | $11.66 | $11.78 | $11.63 | $11.70 | $11.70 | 35,295 |
| 2021-06-02 | $11.68 | $11.75 | $11.61 | $11.70 | $11.70 | 56,987 |
| 2021-06-01 | $11.91 | $11.91 | $11.47 | $11.55 | $11.55 | 28,655 |
| 2021-05-28 | $11.56 | $11.72 | $11.55 | $11.69 | $11.69 | 27,057 |
| 2021-05-27 | $11.45 | $11.62 | $11.45 | $11.55 | $11.55 | 34,219 |
| 2021-05-26 | $12.06 | $12.20 | $12.05 | $12.08 | $12.08 | 9,944 |
| 2021-05-25 | $12.17 | $12.18 | $12.01 | $12.07 | $12.07 | 45,380 |
| 2021-05-24 | $12.09 | $12.14 | $11.98 | $12.13 | $12.13 | 77,595 |
| 2021-05-21 | $12.09 | $12.10 | $11.97 | $12.03 | $12.03 | 31,180 |
| 2021-05-20 | $11.83 | $11.96 | $11.82 | $11.96 | $11.96 | 30,541 |
| 2021-05-19 | $11.64 | $11.73 | $11.60 | $11.69 | $11.69 | 26,818 |
| 2021-05-18 | $11.72 | $11.73 | $11.46 | $11.46 | $11.46 | 62,259 |
| 2021-05-17 | $11.54 | $11.55 | $11.32 | $11.43 | $11.43 | 35,077 |
| 2021-05-14 | $10.98 | $11.46 | $10.98 | $11.38 | $11.38 | 59,445 |
| 2021-05-13 | $10.98 | $11.14 | $10.95 | $11.12 | $11.12 | 71,992 |
| 2021-05-12 | $11.26 | $11.26 | $10.91 | $10.95 | $10.95 | 52,440 |
| 2021-05-11 | $11.63 | $11.63 | $11.34 | $11.48 | $11.48 | 63,405 |
| 2021-05-10 | $12.26 | $12.26 | $12.04 | $12.04 | $12.04 | 17,939 |
| 2021-05-07 | $12.31 | $12.34 | $12.26 | $12.26 | $12.26 | 12,021 |
| 2021-05-06 | $12.21 | $12.38 | $12.21 | $12.26 | $12.26 | 46,849 |
| 2021-05-05 | $11.78 | $11.78 | $11.68 | $11.72 | $11.72 | 17,648 |
| 2021-05-04 | $11.71 | $11.71 | $11.61 | $11.63 | $11.63 | 38,842 |
| 2021-05-03 | $11.72 | $11.84 | $11.72 | $11.77 | $11.77 | 22,702 |
| 2021-04-30 | $11.73 | $11.82 | $11.65 | $11.75 | $11.75 | 41,862 |
| 2021-04-29 | $12.67 | $12.68 | $12.01 | $12.28 | $12.28 | 19,970 |
| 2021-04-28 | $12.27 | $12.64 | $11.90 | $12.22 | $12.22 | 21,612 |
| 2021-04-27 | $12.53 | $12.54 | $12.18 | $12.24 | $12.24 | 20,441 |
| 2021-04-26 | $12.68 | $12.69 | $12.39 | $12.44 | $12.44 | 15,256 |
| 2021-04-23 | $12.66 | $12.66 | $12.45 | $12.50 | $12.50 | 22,194 |
| 2021-04-22 | $12.59 | $12.60 | $12.36 | $12.39 | $12.39 | 65,635 |
| 2021-04-21 | $12.21 | $12.58 | $12.20 | $12.41 | $12.41 | 32,896 |
| 2021-04-20 | $12.37 | $12.38 | $12.11 | $12.20 | $12.20 | 15,935 |
| 2021-04-19 | $12.61 | $12.62 | $12.46 | $12.55 | $12.55 | 72,364 |
| 2021-04-16 | $12.92 | $12.93 | $12.83 | $12.87 | $12.87 | 35,866 |
| 2021-04-15 | $12.82 | $12.83 | $12.65 | $12.80 | $12.80 | 18,277 |
| 2021-04-14 | $12.32 | $12.83 | $12.32 | $12.82 | $12.82 | 78,816 |
| 2021-04-13 | $12.87 | $12.88 | $12.79 | $12.87 | $12.87 | 38,129 |
| 2021-04-12 | $12.82 | $12.92 | $12.74 | $12.80 | $12.80 | 27,305 |
| 2021-04-09 | $13.23 | $13.23 | $13.05 | $13.21 | $13.21 | 62,058 |
| 2021-04-08 | $12.50 | $12.50 | $12.31 | $12.37 | $12.37 | 25,579 |
| 2021-04-07 | $11.82 | $12.24 | $11.82 | $12.12 | $12.12 | 26,503 |
| 2021-04-06 | $12.15 | $12.16 | $11.94 | $12.08 | $12.08 | 40,274 |
| 2021-04-05 | $12.21 | $12.22 | $12.07 | $12.16 | $12.16 | 33,194 |
| 2021-04-01 | $11.90 | $11.91 | $11.81 | $11.91 | $11.91 | 36,627 |
| 2021-03-31 | $11.76 | $11.80 | $11.73 | $11.80 | $11.80 | 22,825 |
| 2021-03-30 | $12.07 | $12.09 | $11.99 | $12.08 | $12.08 | 67,233 |
| 2021-03-29 | $12.28 | $12.29 | $12.05 | $12.12 | $12.12 | 31,207 |
| 2021-03-26 | $12.40 | $12.47 | $12.39 | $12.47 | $12.47 | 34,333 |
| 2021-03-25 | $12.17 | $12.23 | $12.11 | $12.20 | $12.20 | 24,690 |
| 2021-03-24 | $12.02 | $12.02 | $11.92 | $12.02 | $12.02 | 62,995 |
| 2021-03-23 | $12.02 | $12.04 | $11.87 | $11.92 | $11.92 | 55,755 |
| 2021-03-22 | $11.62 | $11.67 | $11.62 | $11.62 | $11.62 | 20,545 |
| 2021-03-19 | $11.45 | $11.55 | $11.38 | $11.51 | $11.51 | 31,553 |
| 2021-03-18 | $11.68 | $11.72 | $11.55 | $11.59 | $11.59 | 50,994 |
| 2021-03-17 | $11.44 | $11.69 | $11.43 | $11.62 | $11.62 | 54,842 |
| 2021-03-16 | $11.50 | $11.58 | $11.44 | $11.55 | $11.55 | 124,334 |
| 2021-03-15 | $11.17 | $11.83 | $11.17 | $11.49 | $11.49 | 67,600 |
| 2021-03-12 | $11.84 | $11.85 | $11.47 | $11.62 | $11.62 | 26,884 |
| 2021-03-11 | $11.33 | $11.88 | $11.33 | $11.71 | $11.71 | 15,206 |
| 2021-03-10 | $11.52 | $11.53 | $11.43 | $11.53 | $11.53 | 35,857 |
| 2021-03-09 | $11.49 | $11.62 | $11.48 | $11.54 | $11.54 | 38,063 |
| 2021-03-08 | $11.11 | $11.26 | $11.10 | $11.12 | $11.12 | 28,779 |
| 2021-03-05 | $11.20 | $11.30 | $11.12 | $11.27 | $11.27 | 31,057 |
| 2021-03-04 | $11.17 | $11.21 | $11.02 | $11.10 | $11.10 | 40,858 |
| 2021-03-03 | $11.19 | $11.20 | $10.98 | $11.07 | $11.07 | 37,137 |
| 2021-03-02 | $11.18 | $11.29 | $11.16 | $11.24 | $11.24 | 58,307 |
| 2021-03-01 | $11.02 | $11.16 | $11.01 | $11.08 | $11.08 | 43,245 |
| 2021-02-26 | $10.83 | $10.94 | $10.77 | $10.86 | $10.86 | 25,642 |
| 2021-02-25 | $10.86 | $11.20 | $10.86 | $11.04 | $11.04 | 40,684 |
| 2021-02-24 | $10.89 | $11.04 | $10.86 | $11.04 | $11.04 | 40,684 |
| 2021-02-23 | $11.16 | $11.49 | $11.09 | $11.38 | $11.38 | 48,450 |
| 2021-02-22 | $11.35 | $11.68 | $11.34 | $11.43 | $11.43 | 61,936 |
| 2021-02-19 | $11.82 | $11.83 | $11.51 | $11.67 | $11.67 | 30,691 |
| 2021-02-18 | $11.48 | $11.51 | $11.40 | $11.51 | $11.51 | 63,910 |
| 2021-02-17 | $11.56 | $11.73 | $11.55 | $11.60 | $11.60 | 38,257 |
| 2021-02-16 | $11.67 | $11.75 | $11.66 | $11.70 | $11.70 | 30,837 |
| 2021-02-12 | $11.49 | $11.51 | $11.37 | $11.44 | $11.44 | 27,009 |
| 2021-02-11 | $11.82 | $11.88 | $11.80 | $11.88 | $11.88 | 12,566 |
| 2021-02-10 | $11.81 | $11.96 | $11.75 | $11.77 | $11.77 | 22,684 |
| 2021-02-09 | $12.01 | $12.02 | $11.95 | $11.97 | $11.97 | 46,532 |
| 2021-02-08 | $12.38 | $12.39 | $11.97 | $12.03 | $12.03 | 27,434 |
| 2021-02-05 | $11.71 | $11.81 | $11.70 | $11.80 | $11.80 | 23,988 |
| 2021-02-04 | $11.67 | $11.71 | $11.61 | $11.63 | $11.63 | 14,479 |
| 2021-02-03 | $12.01 | $12.11 | $12.00 | $12.03 | $12.03 | 23,157 |
| 2021-02-02 | $12.02 | $12.04 | $11.73 | $11.80 | $11.80 | 30,223 |
| 2021-02-01 | $11.77 | $11.78 | $11.67 | $11.77 | $11.77 | 34,931 |
| 2021-01-29 | $11.74 | $11.84 | $11.65 | $11.75 | $11.75 | 34,006 |
| 2021-01-28 | $12.07 | $12.82 | $12.07 | $12.68 | $12.68 | 24,760 |
| 2021-01-27 | $12.72 | $12.86 | $12.56 | $12.72 | $12.72 | 31,375 |
| 2021-01-26 | $12.90 | $12.91 | $12.77 | $12.86 | $12.86 | 21,231 |
| 2021-01-25 | $12.72 | $12.80 | $12.68 | $12.80 | $12.80 | 26,035 |
| 2021-01-22 | $12.85 | $12.90 | $12.82 | $12.89 | $12.89 | 17,310 |
| 2021-01-21 | $13.03 | $13.05 | $12.97 | $13.05 | $13.05 | 20,961 |
| 2021-01-20 | $12.72 | $12.80 | $12.69 | $12.80 | $12.80 | 27,512 |
| 2021-01-19 | $13.02 | $13.05 | $12.99 | $13.05 | $13.05 | 25,707 |
| 2021-01-15 | $12.92 | $12.93 | $12.81 | $12.84 | $12.84 | 25,257 |
| 2021-01-14 | $12.96 | $12.97 | $12.85 | $12.90 | $12.90 | 13,148 |
| 2021-01-13 | $12.90 | $12.91 | $12.73 | $12.85 | $12.85 | 15,707 |
| 2021-01-12 | $12.79 | $12.81 | $12.71 | $12.78 | $12.78 | 12,659 |
| 2021-01-11 | $12.78 | $12.83 | $12.73 | $12.81 | $12.81 | 22,567 |
| 2021-01-08 | $12.61 | $12.93 | $12.43 | $12.80 | $12.80 | 18,064 |
| 2021-01-07 | $12.59 | $12.72 | $12.59 | $12.64 | $12.64 | 38,842 |
| 2021-01-06 | $12.25 | $12.43 | $12.24 | $12.33 | $12.33 | 10,286 |
| 2021-01-05 | $12.63 | $12.70 | $12.56 | $12.69 | $12.69 | 9,940 |
| 2021-01-04 | $12.68 | $12.71 | $12.62 | $12.62 | $12.62 | 3,188 |
| 2020-12-31 | $12.77 | $12.80 | $12.74 | $12.74 | $12.74 | 4,109 |
| 2020-12-30 | $12.89 | $12.89 | $12.74 | $12.74 | $12.74 | 16,931 |
| 2020-12-29 | $12.72 | $12.95 | $12.72 | $12.84 | $12.84 | 20,236 |
| 2020-12-28 | $12.65 | $12.80 | $12.64 | $12.67 | $12.67 | 9,725 |
| 2020-12-24 | $12.06 | $12.12 | $12.04 | $12.07 | $12.07 | 10,182 |
| 2020-12-23 | $11.85 | $12.19 | $11.85 | $12.08 | $12.08 | 9,928 |
| 2020-12-22 | $11.83 | $11.83 | $11.66 | $11.74 | $11.74 | 20,466 |
| 2020-12-21 | $11.54 | $11.83 | $11.54 | $11.75 | $11.75 | 10,789 |
| 2020-12-18 | $12.18 | $12.28 | $12.15 | $12.15 | $12.15 | 8,592 |
| 2020-12-17 | $11.96 | $12.20 | $11.96 | $11.96 | $11.96 | 8,704 |
| 2020-12-16 | $12.10 | $12.11 | $11.86 | $11.92 | $11.92 | 23,364 |
| 2020-12-15 | $12.04 | $12.05 | $11.73 | $11.90 | $11.90 | 27,220 |
| 2020-12-14 | $11.94 | $12.18 | $11.93 | $11.93 | $11.93 | 8,777 |
| 2020-12-11 | $11.96 | $12.07 | $11.92 | $11.92 | $11.92 | 22,184 |
| 2020-12-10 | $12.34 | $12.38 | $12.16 | $12.35 | $12.35 | 8,662 |
| 2020-12-09 | $12.30 | $12.30 | $12.16 | $12.16 | $12.16 | 11,927 |
| 2020-12-08 | $12.10 | $12.33 | $12.10 | $12.20 | $12.20 | 13,618 |
| 2020-12-07 | $12.44 | $12.45 | $12.39 | $12.39 | $12.39 | 15,390 |
| 2020-12-04 | $12.46 | $12.56 | $12.45 | $12.52 | $12.52 | 49,328 |
| 2020-12-03 | $12.53 | $12.53 | $12.12 | $12.12 | $12.12 | 50,868 |
| 2020-12-02 | $12.61 | $12.64 | $12.54 | $12.56 | $12.56 | 5,101 |
| 2020-12-01 | $12.68 | $12.82 | $12.65 | $12.78 | $12.78 | 14,438 |
| 2020-11-30 | $12.08 | $12.40 | $12.08 | $12.26 | $12.26 | 10,140 |
| 2020-11-27 | $12.74 | $12.74 | $12.36 | $12.44 | $12.44 | 6,750 |
| 2020-11-25 | $11.87 | $11.99 | $11.86 | $11.93 | $11.93 | 14,147 |
| 2020-11-24 | $11.60 | $11.97 | $11.60 | $11.94 | $11.94 | 22,654 |
| 2020-11-23 | $11.66 | $11.71 | $11.64 | $11.66 | $11.66 | 7,172 |
| 2020-11-20 | $11.57 | $11.65 | $11.57 | $11.60 | $11.60 | 10,147 |
| 2020-11-19 | $11.42 | $11.43 | $11.38 | $11.40 | $11.40 | 15,208 |
| 2020-11-18 | $11.08 | $11.16 | $11.07 | $11.07 | $11.07 | 10,158 |
| 2020-11-17 | $11.14 | $11.18 | $11.10 | $11.18 | $11.18 | 35,505 |
| 2020-11-16 | $11.72 | $11.72 | $11.41 | $11.46 | $11.46 | 7,626 |
| 2020-11-13 | $11.42 | $11.57 | $11.42 | $11.53 | $11.53 | 17,056 |
| 2020-11-12 | $11.49 | $11.66 | $11.49 | $11.50 | $11.50 | 24,183 |
| 2020-11-11 | $11.81 | $11.94 | $11.71 | $11.83 | $11.83 | 6,648 |
| 2020-11-10 | $11.97 | $12.08 | $11.95 | $12.07 | $12.07 | 18,174 |
| 2020-11-09 | $12.21 | $12.48 | $12.20 | $12.48 | $12.48 | 19,971 |
| 2020-11-06 | $12.30 | $12.34 | $12.30 | $12.32 | $12.32 | 5,541 |
| 2020-11-05 | $12.13 | $12.14 | $12.09 | $12.11 | $12.11 | 5,983 |
| 2020-11-04 | $12.02 | $12.03 | $11.91 | $11.95 | $11.95 | 26,089 |
| 2020-11-03 | $12.32 | $12.46 | $12.32 | $12.41 | $12.41 | 19,599 |
| 2020-11-02 | $12.29 | $12.29 | $12.12 | $12.16 | $12.16 | 11,869 |
| 2020-10-30 | $12.26 | $12.38 | $12.16 | $12.22 | $12.22 | 7,624 |
| 2020-10-29 | $12.70 | $12.70 | $12.43 | $12.45 | $12.45 | 32,594 |
| 2020-10-28 | $12.72 | $12.72 | $12.23 | $12.26 | $12.26 | 6,408 |
| 2020-10-27 | $12.28 | $12.32 | $12.26 | $12.27 | $12.27 | 16,003 |
| 2020-10-26 | $12.04 | $12.22 | $12.04 | $12.18 | $12.18 | 12,371 |
| 2020-10-23 | $12.71 | $12.72 | $12.51 | $12.53 | $12.53 | 25,695 |
| 2020-10-22 | $12.58 | $12.60 | $12.46 | $12.52 | $12.52 | 13,118 |
| 2020-10-21 | $12.64 | $12.64 | $12.58 | $12.58 | $12.58 | 9,152 |
| 2020-10-20 | $12.65 | $12.71 | $12.64 | $12.70 | $12.70 | 7,577 |
| 2020-10-19 | $12.81 | $12.82 | $12.79 | $12.81 | $12.81 | 6,467 |
| 2020-10-16 | $13.19 | $13.19 | $12.78 | $12.78 | $12.78 | 7,061 |
| 2020-10-15 | $12.97 | $13.01 | $12.94 | $13.01 | $13.01 | 13,167 |
| 2020-10-14 | $13.24 | $13.26 | $13.20 | $13.22 | $13.22 | 4,364 |
| 2020-10-13 | $13.14 | $13.18 | $13.12 | $13.15 | $13.15 | 20,252 |
| 2020-10-12 | $13.15 | $13.15 | $13.11 | $13.15 | $13.15 | 5,350 |
| 2020-10-09 | $13.19 | $13.24 | $13.17 | $13.17 | $13.17 | 9,640 |
| 2020-10-08 | $13.35 | $13.35 | $13.15 | $13.19 | $13.19 | 8,715 |
| 2020-10-07 | $13.19 | $13.24 | $13.15 | $13.21 | $13.21 | 5,986 |
| 2020-10-06 | $13.04 | $13.09 | $12.99 | $13.05 | $13.05 | 16,095 |
| 2020-10-05 | $13.28 | $13.59 | $13.28 | $13.59 | $13.59 | 6,886 |
| 2020-10-02 | $13.65 | $13.77 | $13.61 | $13.77 | $13.77 | 10,634 |
| 2020-10-01 | $13.76 | $13.80 | $13.56 | $13.65 | $13.65 | 38,825 |
| 2020-09-30 | $13.93 | $14.02 | $13.88 | $13.90 | $13.90 | 16,042 |
| 2020-09-29 | $14.08 | $14.16 | $14.04 | $14.13 | $14.13 | 7,299 |
| 2020-09-28 | $14.09 | $14.21 | $13.93 | $13.93 | $13.93 | 4,306 |
| 2020-09-25 | $13.77 | $13.93 | $13.77 | $13.92 | $13.92 | 6,635 |
| 2020-09-24 | $13.77 | $14.05 | $13.77 | $13.99 | $13.99 | 7,087 |
| 2020-09-23 | $13.75 | $13.77 | $13.68 | $13.68 | $13.68 | 11,302 |
| 2020-09-22 | $13.50 | $13.50 | $13.47 | $13.50 | $13.50 | 3,525 |
| 2020-09-21 | $13.55 | $13.58 | $13.35 | $13.48 | $13.48 | 15,733 |
| 2020-09-18 | $13.62 | $13.69 | $13.60 | $13.60 | $13.60 | 8,741 |
| 2020-09-17 | $13.92 | $14.01 | $13.81 | $13.83 | $13.83 | 7,999 |
| 2020-09-16 | $13.82 | $13.87 | $13.80 | $13.86 | $13.86 | 10,162 |
| 2020-09-15 | $13.80 | $13.83 | $13.73 | $13.73 | $13.73 | 12,203 |
| 2020-09-14 | $13.81 | $13.82 | $13.73 | $13.76 | $13.76 | 9,199 |
| 2020-09-11 | $14.11 | $14.17 | $14.06 | $14.16 | $14.16 | 14,610 |
| 2020-09-10 | $13.74 | $13.75 | $13.61 | $13.64 | $13.64 | 21,969 |
| 2020-09-09 | $13.44 | $13.47 | $13.34 | $13.42 | $13.42 | 15,798 |
| 2020-09-08 | $13.08 | $13.21 | $13.06 | $13.17 | $13.17 | 11,290 |
| 2020-09-04 | $13.36 | $13.36 | $13.07 | $13.23 | $13.23 | 47,163 |
| 2020-09-03 | $13.20 | $13.23 | $13.11 | $13.12 | $13.12 | 19,530 |
| 2020-09-02 | $13.43 | $13.44 | $13.33 | $13.44 | $13.44 | 11,041 |
| 2020-09-01 | $12.95 | $13.04 | $12.95 | $13.02 | $13.02 | 6,417 |
| 2020-08-31 | $12.82 | $12.94 | $12.82 | $12.90 | $12.90 | 9,623 |
| 2020-08-28 | $12.75 | $12.85 | $12.75 | $12.80 | $12.80 | 8,634 |
| 2020-08-27 | $12.85 | $12.85 | $12.70 | $12.73 | $12.73 | 13,993 |
| 2020-08-26 | $12.81 | $12.92 | $12.78 | $12.78 | $12.78 | 8,243 |
| 2020-08-25 | $12.54 | $12.74 | $12.54 | $12.68 | $12.68 | 26,345 |
| 2020-08-24 | $12.59 | $12.79 | $12.59 | $12.65 | $12.65 | 9,672 |
| 2020-08-21 | $12.73 | $12.97 | $12.73 | $12.77 | $12.77 | 14,974 |
| 2020-08-20 | $12.63 | $12.88 | $12.63 | $12.88 | $12.88 | 47,900 |
| 2020-08-19 | $12.75 | $13.02 | $12.71 | $12.77 | $12.77 | 16,718 |
| 2020-08-18 | $12.49 | $12.62 | $12.49 | $12.60 | $12.60 | 26,304 |
| 2020-08-17 | $12.15 | $12.28 | $12.15 | $12.26 | $12.26 | 13,400 |
| 2020-08-14 | $12.22 | $12.30 | $12.22 | $12.27 | $12.27 | 11,425 |
| 2020-08-13 | $12.25 | $12.45 | $12.25 | $12.28 | $12.28 | 14,587 |
| 2020-08-12 | $12.07 | $12.13 | $12.06 | $12.06 | $12.06 | 13,415 |
| 2020-08-11 | $11.99 | $11.99 | $11.86 | $11.86 | $11.86 | 25,399 |
| 2020-08-10 | $11.91 | $11.91 | $11.84 | $11.88 | $11.88 | 15,441 |
| 2020-08-07 | $11.85 | $11.86 | $11.80 | $11.85 | $11.85 | 15,554 |
| 2020-08-06 | $11.90 | $11.92 | $11.86 | $11.88 | $11.88 | 33,175 |
| 2020-08-05 | $12.04 | $12.12 | $11.97 | $11.98 | $11.98 | 21,731 |
| 2020-08-04 | $12.04 | $12.24 | $12.04 | $12.20 | $12.20 | 31,063 |
| 2020-08-03 | $11.93 | $12.07 | $11.93 | $11.96 | $11.96 | 21,591 |
| 2020-07-31 | $11.92 | $11.93 | $11.79 | $11.93 | $11.93 | 44,891 |
| 2020-07-30 | $11.69 | $11.92 | $11.69 | $11.92 | $11.92 | 11,640 |
| 2020-07-29 | $12.37 | $12.40 | $12.25 | $12.40 | $12.40 | 10,346 |
| 2020-07-28 | $13.04 | $13.09 | $13.00 | $13.04 | $13.04 | 28,154 |
| 2020-07-27 | $13.52 | $13.53 | $13.44 | $13.46 | $13.46 | 16,277 |
| 2020-07-24 | $13.08 | $13.16 | $13.06 | $13.13 | $13.13 | 15,063 |
| 2020-07-23 | $13.18 | $13.18 | $13.03 | $13.03 | $13.03 | 9,786 |
| 2020-07-22 | $13.19 | $13.19 | $13.10 | $13.13 | $13.13 | 11,990 |
| 2020-07-21 | $13.38 | $13.38 | $13.17 | $13.19 | $13.19 | 70,004 |
| 2020-07-20 | $13.33 | $13.33 | $13.16 | $13.28 | $13.28 | 14,659 |
| 2020-07-17 | $13.04 | $13.04 | $12.92 | $13.04 | $13.04 | 26,300 |
| 2020-07-16 | $12.68 | $12.74 | $12.58 | $12.66 | $12.66 | 19,700 |
| 2020-07-15 | $13.00 | $13.00 | $12.61 | $12.73 | $12.73 | 45,500 |
| 2020-07-14 | $11.92 | $11.92 | $11.67 | $11.84 | $11.84 | 37,300 |
| 2020-07-13 | $12.09 | $12.10 | $11.90 | $11.93 | $11.93 | 18,400 |
| 2020-07-10 | $12.04 | $12.07 | $11.91 | $12.04 | $12.04 | 37,200 |
| 2020-07-09 | $12.38 | $12.38 | $12.10 | $12.18 | $12.18 | 28,200 |
| 2020-07-08 | $12.06 | $12.06 | $11.79 | $11.91 | $11.91 | 26,900 |
| 2020-07-07 | $12.29 | $12.29 | $11.94 | $12.04 | $12.04 | 70,500 |
| 2020-07-06 | $12.04 | $12.09 | $11.95 | $11.96 | $11.96 | 14,100 |
| 2020-07-02 | $11.74 | $11.76 | $11.68 | $11.74 | $11.75 | 26,100 |
| 2020-07-01 | $11.52 | $11.53 | $11.47 | $11.51 | $11.51 | 10,400 |
| 2020-06-30 | $11.50 | $11.63 | $11.50 | $11.54 | $11.54 | 23,100 |
| 2020-06-29 | $11.75 | $11.75 | $11.68 | $11.75 | $11.75 | 12,803 |
| 2020-06-26 | $11.61 | $11.75 | $11.50 | $11.75 | $11.75 | 18,131 |
| 2020-06-25 | $11.30 | $11.47 | $11.30 | $11.46 | $11.46 | 39,424 |
| 2020-06-24 | $11.16 | $11.22 | $11.07 | $11.17 | $11.17 | 17,547 |
| 2020-06-23 | $11.29 | $11.43 | $11.29 | $11.31 | $11.31 | 32,728 |
| 2020-06-22 | $11.18 | $11.24 | $11.13 | $11.23 | $11.23 | 25,518 |
| 2020-06-19 | $10.97 | $11.17 | $10.97 | $11.10 | $11.10 | 10,700 |
| 2020-06-18 | $10.98 | $11.18 | $10.98 | $11.17 | $11.17 | 29,980 |
| 2020-06-17 | $10.92 | $11.11 | $10.92 | $11.04 | $11.04 | 47,461 |
| 2020-06-16 | $11.02 | $11.17 | $10.97 | $11.13 | $11.13 | 72,966 |
| 2020-06-15 | $10.81 | $11.02 | $10.76 | $11.02 | $11.02 | 59,939 |
| 2020-06-12 | $11.19 | $11.37 | $11.16 | $11.30 | $11.30 | 27,216 |
| 2020-06-11 | $11.19 | $11.29 | $10.88 | $10.92 | $10.92 | 24,469 |
| 2020-06-10 | $10.82 | $11.32 | $10.82 | $11.20 | $11.20 | 38,834 |
| 2020-06-09 | $11.09 | $11.19 | $11.03 | $11.07 | $11.07 | 102,860 |
| 2020-06-08 | $10.79 | $10.91 | $10.77 | $10.86 | $10.86 | 4,530 |
| 2020-06-05 | $10.95 | $11.10 | $10.95 | $11.01 | $11.01 | 16,483 |
| 2020-06-04 | $11.15 | $11.16 | $11.08 | $11.14 | $11.14 | 20,040 |
| 2020-06-03 | $11.11 | $11.13 | $11.01 | $11.07 | $11.07 | 46,318 |
| 2020-06-02 | $11.01 | $11.13 | $11.01 | $11.11 | $11.11 | 99,947 |
| 2020-06-01 | $11.11 | $11.11 | $10.97 | $11.00 | $11.00 | 19,100 |
| 2020-05-29 | $10.87 | $10.87 | $10.64 | $10.70 | $10.70 | 20,235 |
| 2020-05-28 | $10.58 | $10.66 | $10.58 | $10.60 | $10.60 | 30,280 |
| 2020-05-27 | $10.55 | $10.67 | $10.54 | $10.61 | $10.61 | 78,013 |
| 2020-05-26 | $10.69 | $10.81 | $10.66 | $10.76 | $10.76 | 12,899 |
| 2020-05-22 | $10.68 | $10.68 | $10.48 | $10.52 | $10.52 | 14,250 |
| 2020-05-21 | $10.39 | $10.44 | $10.29 | $10.42 | $10.42 | 14,255 |
| 2020-05-20 | $10.47 | $10.53 | $10.41 | $10.46 | $10.46 | 44,092 |
| 2020-05-19 | $9.98 | $10.07 | $9.94 | $9.98 | $9.98 | 85,776 |
| 2020-05-18 | $9.76 | $9.91 | $9.73 | $9.83 | $9.83 | 17,478 |
| 2020-05-15 | $10.22 | $10.22 | $9.61 | $9.72 | $9.72 | 12,001 |
| 2020-05-14 | $9.60 | $9.71 | $9.55 | $9.57 | $9.57 | 23,314 |
| 2020-05-13 | $9.77 | $9.86 | $9.66 | $9.71 | $9.71 | 7,333 |
| 2020-05-12 | $9.62 | $9.83 | $9.62 | $9.67 | $9.67 | 15,969 |
| 2020-05-11 | $9.71 | $9.78 | $9.63 | $9.76 | $9.76 | 26,103 |
| 2020-05-08 | $9.88 | $9.97 | $9.83 | $9.87 | $9.87 | 8,239 |
| 2020-05-07 | $9.73 | $9.83 | $9.69 | $9.78 | $9.78 | 25,370 |
| 2020-05-06 | $9.53 | $9.53 | $9.37 | $9.37 | $9.37 | 15,757 |
| 2020-05-05 | $9.60 | $9.60 | $9.39 | $9.44 | $9.44 | 19,117 |
| 2020-05-04 | $9.43 | $9.43 | $9.28 | $9.35 | $9.35 | 18,667 |
| 2020-05-01 | $9.38 | $9.61 | $9.33 | $9.37 | $9.37 | 14,726 |
| 2020-04-30 | $9.35 | $9.46 | $9.21 | $9.21 | $9.21 | 25,635 |
| 2020-04-29 | $9.91 | $10.23 | $9.91 | $10.15 | $10.15 | 16,152 |
| 2020-04-28 | $9.98 | $10.03 | $9.93 | $9.95 | $9.95 | 11,808 |
| 2020-04-27 | $9.84 | $9.95 | $9.73 | $9.80 | $9.80 | 10,572 |
| 2020-04-24 | $9.90 | $10.07 | $9.90 | $9.94 | $9.94 | 15,638 |
| 2020-04-23 | $9.78 | $10.05 | $9.78 | $9.88 | $9.88 | 22,563 |
| 2020-04-22 | $9.83 | $10.03 | $9.81 | $9.97 | $9.97 | 122,526 |
| 2020-04-21 | $9.56 | $9.67 | $9.56 | $9.57 | $9.57 | 17,962 |
| 2020-04-20 | $9.39 | $9.70 | $9.39 | $9.45 | $9.45 | 29,737 |
| 2020-04-17 | $9.53 | $9.78 | $9.53 | $9.66 | $9.66 | 39,373 |
| 2020-04-16 | $9.53 | $9.80 | $9.53 | $9.54 | $9.54 | 26,514 |
| 2020-04-15 | $9.50 | $9.64 | $9.50 | $9.53 | $9.53 | 15,586 |
| 2020-04-14 | $9.65 | $9.81 | $9.57 | $9.57 | $9.57 | 39,567 |
| 2020-04-13 | $9.38 | $9.74 | $9.34 | $9.54 | $9.54 | 21,325 |
| 2020-04-09 | $9.45 | $9.80 | $9.45 | $9.62 | $9.62 | 25,193 |
| 2020-04-08 | $10.08 | $10.08 | $9.68 | $9.73 | $9.73 | 31,593 |
| 2020-04-07 | $9.55 | $9.79 | $9.41 | $9.55 | $9.55 | 46,670 |
| 2020-04-06 | $9.15 | $9.29 | $9.04 | $9.12 | $9.12 | 37,380 |
| 2020-04-03 | $9.16 | $9.16 | $8.92 | $8.98 | $8.98 | 43,050 |
| 2020-04-02 | $8.60 | $8.79 | $8.44 | $8.79 | $8.79 | 27,875 |
| 2020-04-01 | $8.50 | $8.64 | $8.48 | $8.48 | $8.48 | 30,131 |
| 2020-03-31 | $8.49 | $9.19 | $8.49 | $8.61 | $8.61 | 104,419 |
| 2020-03-30 | $8.45 | $9.14 | $8.45 | $8.71 | $8.71 | 59,679 |
| 2020-03-27 | $8.10 | $8.88 | $8.10 | $8.39 | $8.39 | 70,613 |
| 2020-03-26 | $7.48 | $8.51 | $7.48 | $8.51 | $8.51 | 43,700 |
| 2020-03-25 | $7.45 | $8.78 | $7.45 | $8.06 | $8.06 | 62,322 |
| 2020-03-24 | $7.63 | $8.49 | $7.63 | $8.40 | $8.40 | 64,389 |
| 2020-03-23 | $8.55 | $9.07 | $8.38 | $8.41 | $8.41 | 109,974 |
| 2020-03-20 | $8.77 | $9.41 | $8.58 | $8.82 | $8.82 | 58,556 |
| 2020-03-19 | $8.26 | $9.32 | $8.26 | $8.80 | $8.80 | 113,379 |
| 2020-03-18 | $8.32 | $8.67 | $8.04 | $8.57 | $8.57 | 87,814 |
| 2020-03-17 | $7.73 | $8.44 | $7.73 | $8.39 | $8.39 | 81,673 |
| 2020-03-16 | $6.85 | $7.88 | $6.85 | $7.76 | $7.76 | 140,088 |
| 2020-03-13 | $8.31 | $8.35 | $7.81 | $7.92 | $7.92 | 62,760 |
| 2020-03-12 | $8.46 | $8.46 | $7.68 | $8.02 | $8.02 | 370,685 |
| 2020-03-11 | $8.68 | $8.91 | $8.52 | $8.79 | $8.79 | 74,005 |
| 2020-03-10 | $8.39 | $8.55 | $8.22 | $8.55 | $8.55 | 93,141 |
| 2020-03-09 | $8.12 | $8.37 | $8.12 | $8.13 | $8.13 | 71,675 |
| 2020-03-06 | $8.30 | $8.38 | $8.30 | $8.38 | $8.38 | 54,039 |
| 2020-03-05 | $8.20 | $8.41 | $8.20 | $8.29 | $8.29 | 45,931 |
| 2020-03-04 | $8.34 | $8.51 | $8.34 | $8.50 | $8.50 | 44,713 |
| 2020-03-03 | $8.30 | $8.40 | $8.20 | $8.25 | $8.25 | 93,901 |
| 2020-03-02 | $8.24 | $8.43 | $8.20 | $8.33 | $8.33 | 38,915 |
| 2020-02-28 | $8.17 | $8.34 | $8.09 | $8.24 | $8.24 | 51,270 |
| 2020-02-27 | $8.37 | $8.50 | $8.27 | $8.27 | $8.27 | 25,209 |
| 2020-02-26 | $8.57 | $8.57 | $8.44 | $8.48 | $8.48 | 35,082 |
| 2020-02-25 | $8.56 | $8.56 | $8.38 | $8.38 | $8.38 | 28,323 |
| 2020-02-24 | $8.43 | $8.74 | $8.41 | $8.49 | $8.49 | 16,116 |
| 2020-02-21 | $8.74 | $8.77 | $8.71 | $8.74 | $8.74 | 24,899 |
| 2020-02-20 | $8.81 | $8.86 | $8.75 | $8.82 | $8.82 | 15,286 |
| 2020-02-19 | $8.78 | $8.79 | $8.77 | $8.77 | $8.77 | 10,917 |
| 2020-02-18 | $8.67 | $8.84 | $8.67 | $8.83 | $8.83 | 35,180 |
| 2020-02-14 | $9.06 | $9.20 | $9.05 | $9.07 | $9.07 | 10,424 |
| 2020-02-13 | $9.18 | $9.28 | $9.08 | $9.19 | $9.19 | 9,133 |
| 2020-02-12 | $9.43 | $9.48 | $9.26 | $9.27 | $9.27 | 11,104 |
| 2020-02-11 | $9.28 | $9.32 | $9.22 | $9.31 | $9.31 | 31,990 |
| 2020-02-10 | $9.19 | $9.26 | $9.07 | $9.19 | $9.19 | 43,586 |
| 2020-02-07 | $9.29 | $9.36 | $9.27 | $9.27 | $9.27 | 19,533 |
| 2020-02-06 | $9.30 | $9.36 | $9.28 | $9.28 | $9.28 | 6,083 |
| 2020-02-05 | $9.27 | $9.33 | $9.25 | $9.27 | $9.27 | 6,198 |
| 2020-02-04 | $9.14 | $9.23 | $9.14 | $9.21 | $9.21 | 9,265 |
| 2020-02-03 | $8.91 | $8.91 | $8.86 | $8.89 | $8.89 | 24,907 |
| 2020-01-31 | $9.00 | $9.13 | $8.87 | $9.13 | $9.13 | 30,573 |
| 2020-01-30 | $9.11 | $9.20 | $9.04 | $9.12 | $9.12 | 10,160 |
| 2020-01-29 | $9.18 | $9.23 | $9.17 | $9.19 | $9.19 | 12,000 |
| 2020-01-28 | $9.23 | $9.27 | $9.23 | $9.23 | $9.23 | 18,776 |
| 2020-01-27 | $9.01 | $9.11 | $9.01 | $9.08 | $9.08 | 11,368 |
| 2020-01-24 | $9.10 | $9.10 | $9.00 | $9.07 | $9.07 | 4,919 |
| 2020-01-23 | $9.19 | $9.23 | $9.15 | $9.23 | $9.23 | 12,443 |
| 2020-01-22 | $9.03 | $9.03 | $8.99 | $9.00 | $9.00 | 11,896 |
| 2020-01-21 | $8.96 | $8.99 | $8.92 | $8.95 | $8.95 | 22,465 |
| 2020-01-17 | $8.93 | $8.96 | $8.92 | $8.94 | $8.94 | 7,291 |
| 2020-01-16 | $8.90 | $9.00 | $8.90 | $8.97 | $8.97 | 10,797 |
| 2020-01-15 | $8.98 | $9.14 | $8.98 | $9.14 | $9.14 | 23,173 |
| 2020-01-14 | $9.26 | $9.26 | $9.11 | $9.14 | $9.14 | 8,832 |
| 2020-01-13 | $9.14 | $9.20 | $9.04 | $9.07 | $9.07 | 30,614 |
| 2020-01-10 | $9.08 | $9.08 | $9.01 | $9.06 | $9.06 | 24,755 |
| 2020-01-09 | $9.14 | $9.14 | $8.99 | $9.03 | $9.03 | 21,793 |
| 2020-01-08 | $8.95 | $9.03 | $8.94 | $8.99 | $8.99 | 7,088 |
| 2020-01-07 | $8.77 | $8.99 | $8.77 | $8.84 | $8.84 | 10,499 |
| 2020-01-06 | $8.74 | $8.80 | $8.74 | $8.77 | $8.77 | 16,335 |
| 2020-01-03 | $8.76 | $8.82 | $8.76 | $8.82 | $8.82 | 14,726 |
| 2020-01-02 | $8.85 | $8.87 | $8.83 | $8.86 | $8.86 | 32,917 |
| 2019-12-31 | $8.73 | $8.77 | $8.72 | $8.75 | $8.75 | 6,166 |
| 2019-12-30 | $8.70 | $8.79 | $8.70 | $8.71 | $8.71 | 11,797 |
| 2019-12-27 | $8.84 | $8.86 | $8.81 | $8.86 | $8.86 | 9,822 |
| 2019-12-26 | $8.76 | $8.79 | $8.73 | $8.76 | $8.76 | 14,822 |
| 2019-12-24 | $8.77 | $8.80 | $8.73 | $8.73 | $8.73 | 9,355 |
| 2019-12-23 | $8.85 | $8.85 | $8.78 | $8.83 | $8.83 | 21,321 |
| 2019-12-20 | $8.81 | $8.85 | $8.80 | $8.85 | $8.85 | 464,845 |
| 2019-12-19 | $8.79 | $8.89 | $8.79 | $8.87 | $8.87 | 37,656 |
| 2019-12-18 | $8.86 | $8.90 | $8.86 | $8.90 | $8.90 | 6,255 |
| 2019-12-17 | $9.00 | $9.04 | $8.99 | $9.04 | $9.04 | 7,311 |
| 2019-12-16 | $9.07 | $9.07 | $8.91 | $8.95 | $8.95 | 11,493 |
| 2019-12-13 | $8.90 | $8.96 | $8.90 | $8.94 | $8.94 | 7,863 |
| 2019-12-12 | $9.00 | $9.01 | $8.94 | $9.01 | $9.01 | 22,515 |
| 2019-12-11 | $8.85 | $8.92 | $8.79 | $8.79 | $8.79 | 13,847 |
| 2019-12-10 | $8.86 | $8.92 | $8.80 | $8.87 | $8.87 | 19,352 |
| 2019-12-09 | $8.83 | $8.91 | $8.79 | $8.88 | $8.88 | 23,707 |
| 2019-12-06 | $8.76 | $8.89 | $8.72 | $8.83 | $8.83 | 9,166 |
| 2019-12-05 | $8.82 | $8.82 | $8.75 | $8.77 | $8.77 | 14,353 |
| 2019-12-04 | $8.64 | $8.73 | $8.58 | $8.72 | $8.72 | 10,017 |
| 2019-12-03 | $8.41 | $8.51 | $8.33 | $8.51 | $8.51 | 6,495 |
| 2019-12-02 | $8.40 | $8.43 | $8.36 | $8.40 | $8.40 | 31,381 |
| 2019-11-29 | $8.60 | $8.60 | $8.44 | $8.48 | $8.48 | 14,560 |
| 2019-11-27 | $8.55 | $8.58 | $8.51 | $8.55 | $8.55 | 16,249 |
| 2019-11-26 | $8.58 | $8.69 | $8.55 | $8.64 | $8.64 | 12,139 |
| 2019-11-25 | $8.68 | $8.79 | $8.63 | $8.73 | $8.73 | 11,219 |
| 2019-11-22 | $8.68 | $8.80 | $8.64 | $8.80 | $8.80 | 9,513 |
| 2019-11-21 | $8.65 | $8.67 | $8.62 | $8.63 | $8.63 | 17,371 |
| 2019-11-20 | $8.59 | $8.66 | $8.51 | $8.52 | $8.52 | 12,347 |
| 2019-11-19 | $8.55 | $8.56 | $8.52 | $8.52 | $8.52 | 7,684 |
| 2019-11-18 | $8.25 | $8.41 | $8.25 | $8.41 | $8.41 | 113,065 |
| 2019-11-15 | $8.37 | $8.40 | $8.35 | $8.40 | $8.40 | 10,606 |
| 2019-11-14 | $8.30 | $8.35 | $8.27 | $8.32 | $8.32 | 15,628 |
| 2019-11-13 | $8.18 | $8.36 | $8.18 | $8.32 | $8.32 | 74,056 |
| 2019-11-12 | $8.40 | $8.45 | $8.36 | $8.43 | $8.43 | 7,565 |
| 2019-11-11 | $8.57 | $8.62 | $8.56 | $8.60 | $8.60 | 7,743 |
| 2019-11-08 | $8.51 | $8.62 | $8.51 | $8.58 | $8.58 | 7,447 |
| 2019-11-07 | $8.68 | $8.68 | $8.61 | $8.63 | $8.63 | 5,950 |
| 2019-11-06 | $8.55 | $8.60 | $8.48 | $8.58 | $8.58 | 7,314 |
| 2019-11-05 | $8.43 | $8.44 | $8.36 | $8.40 | $8.40 | 5,374 |
| 2019-11-04 | $8.39 | $8.43 | $8.33 | $8.37 | $8.37 | 10,547 |
| 2019-11-01 | $8.36 | $8.36 | $8.31 | $8.34 | $8.34 | 16,407 |
| 2019-10-31 | $8.24 | $8.24 | $8.19 | $8.21 | $8.21 | 28,618 |
| 2019-10-30 | $8.51 | $8.59 | $8.43 | $8.53 | $8.53 | 14,790 |
| 2019-10-29 | $8.20 | $8.23 | $8.18 | $8.21 | $8.21 | 8,464 |
| 2019-10-28 | $8.16 | $8.19 | $8.14 | $8.17 | $8.17 | 10,110 |
| 2019-10-25 | $8.19 | $8.24 | $8.17 | $8.22 | $8.22 | 7,468 |
| 2019-10-24 | $8.09 | $8.15 | $8.09 | $8.15 | $8.15 | 8,010 |
| 2019-10-23 | $8.30 | $8.30 | $8.17 | $8.23 | $8.23 | 10,385 |
| 2019-10-22 | $8.18 | $8.21 | $8.14 | $8.17 | $8.17 | 8,618 |
| 2019-10-21 | $8.16 | $8.19 | $8.15 | $8.18 | $8.18 | 15,863 |
| 2019-10-18 | $8.08 | $8.08 | $8.05 | $8.08 | $8.08 | 66,048 |
| 2019-10-17 | $8.11 | $8.11 | $8.07 | $8.10 | $8.10 | 9,771 |
| 2019-10-16 | $8.16 | $8.18 | $8.13 | $8.13 | $8.13 | 7,653 |
| 2019-10-15 | $8.22 | $8.26 | $8.19 | $8.22 | $8.22 | 46,799 |
| 2019-10-14 | $7.99 | $8.19 | $7.99 | $8.04 | $8.04 | 8,912 |
| 2019-10-11 | $8.12 | $8.20 | $8.12 | $8.18 | $8.18 | 8,046 |
| 2019-10-10 | $8.06 | $8.14 | $7.99 | $8.08 | $8.08 | 20,751 |
| 2019-10-09 | $7.98 | $8.09 | $7.85 | $7.94 | $7.94 | 20,178 |
| 2019-10-08 | $7.98 | $7.98 | $7.85 | $7.85 | $7.85 | 48,270 |
| 2019-10-07 | $7.98 | $8.07 | $7.88 | $7.93 | $7.93 | 16,364 |
| 2019-10-04 | $7.71 | $7.96 | $7.71 | $7.92 | $7.92 | 15,046 |
| 2019-10-03 | $7.89 | $7.96 | $7.82 | $7.91 | $7.91 | 14,522 |
| 2019-10-02 | $7.88 | $7.94 | $7.85 | $7.91 | $7.91 | 12,921 |
| 2019-10-01 | $8.03 | $8.03 | $7.90 | $7.92 | $7.92 | 27,195 |
| 2019-09-30 | $7.85 | $7.91 | $7.81 | $7.83 | $7.83 | 198,788 |
| 2019-09-27 | $7.85 | $7.88 | $7.82 | $7.84 | $7.84 | 44,519 |
| 2019-09-26 | $8.18 | $8.25 | $8.15 | $8.24 | $8.24 | 60,111 |
| 2019-09-25 | $8.20 | $8.22 | $8.15 | $8.22 | $8.22 | 20,825 |
| 2019-09-24 | $8.29 | $8.31 | $8.23 | $8.26 | $8.26 | 20,869 |
| 2019-09-23 | $8.31 | $8.34 | $8.29 | $8.34 | $8.34 | 13,521 |
| 2019-09-20 | $8.34 | $8.37 | $8.34 | $8.37 | $8.37 | 12,249 |
| 2019-09-19 | $8.43 | $8.44 | $8.35 | $8.35 | $8.35 | 10,004 |
| 2019-09-18 | $8.31 | $8.37 | $8.29 | $8.34 | $8.34 | 7,966 |
| 2019-09-17 | $8.43 | $8.47 | $8.38 | $8.38 | $8.38 | 27,238 |
| 2019-09-16 | $8.52 | $8.53 | $8.40 | $8.43 | $8.43 | 18,022 |
| 2019-09-13 | $8.38 | $8.53 | $8.38 | $8.52 | $8.52 | 20,098 |
| 2019-09-12 | $8.37 | $8.38 | $8.32 | $8.36 | $8.36 | 23,767 |
| 2019-09-11 | $8.30 | $8.34 | $8.29 | $8.33 | $8.33 | 27,298 |
| 2019-09-10 | $8.36 | $8.36 | $8.33 | $8.34 | $8.34 | 26,982 |
| 2019-09-09 | $8.23 | $8.36 | $8.20 | $8.34 | $8.34 | 30,934 |
| 2019-09-06 | $8.17 | $8.25 | $8.12 | $8.16 | $8.16 | 90,531 |
| 2019-09-05 | $8.22 | $8.24 | $8.20 | $8.21 | $8.21 | 30,389 |
| 2019-09-04 | $8.22 | $8.23 | $8.19 | $8.23 | $8.23 | 93,963 |
| 2019-09-03 | $8.01 | $8.11 | $8.01 | $8.09 | $8.09 | 76,835 |
| 2019-08-30 | $7.89 | $7.91 | $7.84 | $7.85 | $7.85 | 25,810 |
| 2019-08-29 | $7.74 | $7.86 | $7.74 | $7.83 | $7.83 | 43,700 |
| 2019-08-28 | $7.74 | $7.74 | $7.67 | $7.72 | $7.72 | 44,103 |
| 2019-08-27 | $7.74 | $7.74 | $7.60 | $7.63 | $7.63 | 78,935 |
| 2019-08-26 | $7.64 | $7.65 | $7.60 | $7.65 | $7.65 | 36,031 |
| 2019-08-23 | $7.56 | $7.56 | $7.45 | $7.48 | $7.48 | 40,602 |
| 2019-08-22 | $7.58 | $7.58 | $7.52 | $7.58 | $7.58 | 46,286 |
| 2019-08-21 | $7.52 | $7.56 | $7.52 | $7.53 | $7.53 | 128,435 |
| 2019-08-20 | $7.44 | $7.51 | $7.44 | $7.44 | $7.44 | 141,593 |
| 2019-08-19 | $7.32 | $7.34 | $7.31 | $7.34 | $7.34 | 56,565 |
| 2019-08-16 | $7.43 | $7.45 | $7.43 | $7.44 | $7.44 | 34,896 |
| 2019-08-15 | $7.36 | $7.40 | $7.34 | $7.39 | $7.39 | 101,001 |
| 2019-08-14 | $7.25 | $7.27 | $7.17 | $7.23 | $7.23 | 84,479 |
| 2019-08-13 | $7.36 | $7.42 | $7.34 | $7.34 | $7.34 | 56,213 |
| 2019-08-12 | $7.26 | $7.28 | $7.21 | $7.21 | $7.21 | 44,816 |
| 2019-08-09 | $7.31 | $7.34 | $7.23 | $7.28 | $7.28 | 74,048 |
| 2019-08-08 | $7.30 | $7.40 | $7.30 | $7.33 | $7.33 | 57,342 |
| 2019-08-07 | $7.38 | $7.50 | $7.36 | $7.41 | $7.41 | 210,624 |
| 2019-08-06 | $7.32 | $7.35 | $7.21 | $7.32 | $7.32 | 98,066 |
| 2019-08-05 | $7.53 | $7.53 | $7.30 | $7.40 | $7.40 | 78,360 |
| 2019-08-02 | $7.32 | $7.61 | $7.30 | $7.56 | $7.56 | 42,976 |
| 2019-08-01 | $7.55 | $7.55 | $7.38 | $7.41 | $7.41 | 91,363 |
| 2019-07-31 | $7.22 | $7.47 | $7.20 | $7.21 | $7.21 | 43,513 |
| 2019-07-30 | $7.60 | $7.63 | $7.50 | $7.53 | $7.53 | 33,628 |
| 2019-07-29 | $7.64 | $7.66 | $7.63 | $7.64 | $7.64 | 23,263 |
| 2019-07-26 | $7.65 | $7.75 | $7.65 | $7.72 | $7.72 | 23,509 |
| 2019-07-25 | $7.66 | $7.67 | $7.63 | $7.65 | $7.65 | 19,599 |
| 2019-07-24 | $7.69 | $7.77 | $7.69 | $7.75 | $7.75 | 12,887 |
| 2019-07-23 | $7.80 | $7.83 | $7.74 | $7.81 | $7.81 | 233,824 |
| 2019-07-22 | $7.79 | $7.79 | $7.68 | $7.74 | $7.74 | 21,978 |
| 2019-07-19 | $7.92 | $7.95 | $7.83 | $7.89 | $7.89 | 23,359 |
| 2019-07-18 | $7.78 | $7.83 | $7.73 | $7.83 | $7.83 | 33,895 |
| 2019-07-17 | $7.90 | $7.91 | $7.88 | $7.89 | $7.89 | 13,754 |
| 2019-07-16 | $7.91 | $7.93 | $7.88 | $7.91 | $7.91 | 17,730 |
| 2019-07-15 | $7.93 | $7.93 | $7.91 | $7.92 | $7.92 | 31,564 |
| 2019-07-12 | $7.88 | $7.93 | $7.88 | $7.91 | $7.91 | 18,049 |
| 2019-07-11 | $8.01 | $8.01 | $7.94 | $7.95 | $7.95 | 30,913 |
| 2019-07-10 | $7.99 | $7.99 | $7.77 | $7.84 | $7.84 | 42,677 |
| 2019-07-09 | $7.93 | $8.02 | $7.91 | $7.97 | $7.97 | 20,105 |
| 2019-07-08 | $7.99 | $8.03 | $7.99 | $7.99 | $7.99 | 8,918 |
| 2019-07-05 | $8.03 | $8.08 | $8.02 | $8.06 | $8.06 | 16,859 |
| 2019-07-03 | $8.01 | $8.04 | $7.99 | $8.02 | $8.02 | 12,376 |
| 2019-07-02 | $8.05 | $8.05 | $7.98 | $8.04 | $8.04 | 32,454 |
| 2019-07-01 | $8.02 | $8.02 | $7.98 | $8.01 | $8.01 | 23,461 |
| 2019-06-28 | $7.86 | $7.94 | $7.86 | $7.90 | $7.90 | 19,494 |
| 2019-06-27 | $7.96 | $8.01 | $7.91 | $7.95 | $7.95 | 20,346 |
| 2019-06-26 | $7.93 | $7.93 | $7.85 | $7.90 | $7.90 | 24,803 |
| 2019-06-25 | $7.99 | $8.00 | $7.94 | $7.97 | $7.97 | 33,187 |
| 2019-06-24 | $7.97 | $8.02 | $7.96 | $8.02 | $8.02 | 32,528 |
| 2019-06-21 | $8.08 | $8.11 | $8.03 | $8.11 | $8.11 | 23,983 |
| 2019-06-20 | $8.21 | $8.26 | $8.16 | $8.21 | $8.21 | 16,334 |
| 2019-06-19 | $8.20 | $8.24 | $8.20 | $8.21 | $8.21 | 141,767 |
| 2019-06-18 | $7.97 | $8.03 | $7.93 | $8.01 | $8.01 | 40,982 |
| 2019-06-17 | $7.89 | $7.94 | $7.87 | $7.87 | $7.87 | 21,036 |
| 2019-06-14 | $7.89 | $7.91 | $7.85 | $7.88 | $7.88 | 72,453 |
| 2019-06-13 | $7.91 | $7.91 | $7.86 | $7.88 | $7.88 | 18,500 |
| 2019-06-12 | $7.90 | $7.99 | $7.88 | $7.89 | $7.89 | 157,540 |
| 2019-06-11 | $8.00 | $8.05 | $7.96 | $8.00 | $8.00 | 83,110 |
| 2019-06-10 | $7.94 | $8.02 | $7.94 | $7.95 | $7.95 | 16,876 |
| 2019-06-07 | $7.87 | $7.92 | $7.84 | $7.89 | $7.89 | 21,369 |
| 2019-06-06 | $7.78 | $7.83 | $7.76 | $7.78 | $7.78 | 16,438 |
| 2019-06-05 | $7.81 | $7.88 | $7.71 | $7.75 | $7.75 | 34,317 |
| 2019-06-04 | $7.66 | $7.85 | $7.66 | $7.74 | $7.74 | 32,649 |
| 2019-06-03 | $7.71 | $7.73 | $7.65 | $7.71 | $7.71 | 23,235 |
| 2019-05-31 | $7.55 | $7.70 | $7.53 | $7.68 | $7.68 | 65,606 |
| 2019-05-30 | $7.73 | $7.82 | $7.72 | $7.75 | $7.75 | 37,449 |
| 2019-05-29 | $7.74 | $7.74 | $7.58 | $7.61 | $7.61 | 120,298 |
| 2019-05-28 | $7.92 | $7.98 | $7.89 | $7.89 | $7.89 | 30,950 |
| 2019-05-24 | $7.89 | $7.89 | $7.81 | $7.85 | $7.85 | 19,162 |
| 2019-05-23 | $7.93 | $8.04 | $7.91 | $7.97 | $7.97 | 20,093 |
| 2019-05-22 | $7.99 | $8.02 | $7.95 | $8.00 | $8.00 | 309,452 |
| 2019-05-21 | $7.91 | $7.98 | $7.91 | $7.95 | $7.95 | 71,457 |
| 2019-05-20 | $7.95 | $8.02 | $7.92 | $7.92 | $7.92 | 17,693 |
| 2019-05-17 | $7.95 | $8.01 | $7.89 | $7.98 | $7.98 | 566,683 |
| 2019-05-16 | $8.17 | $8.21 | $8.04 | $8.16 | $8.16 | 38,980 |
| 2019-05-15 | $8.01 | $8.08 | $8.01 | $8.06 | $8.06 | 92,981 |
| 2019-05-14 | $7.95 | $8.09 | $7.95 | $8.03 | $8.03 | 82,772 |
| 2019-05-13 | $8.02 | $8.03 | $7.88 | $7.97 | $7.97 | 24,280 |
| 2019-05-10 | $7.96 | $8.09 | $7.95 | $8.09 | $8.09 | 57,211 |
| 2019-05-09 | $7.88 | $8.04 | $7.87 | $7.94 | $7.94 | 42,263 |
| 2019-05-08 | $7.99 | $7.99 | $7.88 | $7.89 | $7.89 | 128,232 |
| 2019-05-07 | $7.98 | $8.00 | $7.86 | $8.00 | $8.00 | 17,728 |
| 2019-05-06 | $8.07 | $8.18 | $8.07 | $8.14 | $8.14 | 20,245 |
| 2019-05-03 | $8.15 | $8.23 | $8.15 | $8.22 | $8.22 | 15,253 |
| 2019-05-02 | $8.07 | $8.11 | $8.06 | $8.11 | $8.11 | 40,902 |
| 2019-05-01 | $8.15 | $8.17 | $8.11 | $8.11 | $8.11 | 28,241 |
| 2019-04-30 | $8.16 | $8.18 | $8.11 | $8.16 | $8.16 | 13,766 |
| 2019-04-29 | $8.13 | $8.18 | $8.12 | $8.17 | $8.17 | 14,228 |
| 2019-04-26 | $8.14 | $8.20 | $8.00 | $8.16 | $8.16 | 95,664 |
| 2019-04-25 | $8.04 | $8.10 | $8.00 | $8.05 | $8.05 | 24,311 |
| 2019-04-24 | $8.05 | $8.15 | $8.03 | $8.09 | $8.09 | 17,801 |
| 2019-04-23 | $8.08 | $8.19 | $8.07 | $8.16 | $8.16 | 29,641 |
| 2019-04-22 | $8.06 | $8.19 | $8.06 | $8.13 | $8.13 | 37,925 |
| 2019-04-18 | $8.19 | $8.24 | $8.12 | $8.19 | $8.19 | 35,737 |
| 2019-04-17 | $8.13 | $8.24 | $8.13 | $8.22 | $8.22 | 27,154 |
| 2019-04-16 | $8.19 | $8.19 | $8.09 | $8.12 | $8.12 | 46,496 |
| 2019-04-15 | $7.83 | $7.90 | $7.82 | $7.86 | $7.86 | 29,103 |
| 2019-04-12 | $7.91 | $7.92 | $7.86 | $7.88 | $7.88 | 29,264 |
| 2019-04-11 | $7.94 | $8.01 | $7.90 | $7.93 | $7.93 | 46,963 |
| 2019-04-10 | $7.86 | $7.98 | $7.86 | $7.95 | $7.95 | 53,890 |
| 2019-04-09 | $8.10 | $8.10 | $8.00 | $8.01 | $8.01 | 38,357 |
| 2019-04-08 | $8.19 | $8.26 | $8.15 | $8.24 | $8.24 | 21,533 |
| 2019-04-05 | $8.17 | $8.29 | $8.17 | $8.28 | $8.28 | 9,622 |
| 2019-04-04 | $8.35 | $8.44 | $8.35 | $8.40 | $8.40 | 33,622 |
| 2019-04-03 | $8.55 | $8.57 | $8.47 | $8.51 | $8.51 | 16,736 |
| 2019-04-02 | $8.60 | $8.67 | $8.60 | $8.66 | $8.66 | 42,323 |
| 2019-04-01 | $8.85 | $8.91 | $8.85 | $8.89 | $8.89 | 10,251 |
| 2019-03-29 | $8.87 | $8.94 | $8.82 | $8.92 | $8.92 | 12,383 |
| 2019-03-28 | $9.08 | $9.14 | $9.02 | $9.10 | $9.10 | 27,530 |
| 2019-03-27 | $9.21 | $9.21 | $8.92 | $9.11 | $9.11 | 18,068 |
| 2019-03-26 | $9.20 | $9.32 | $9.19 | $9.21 | $9.21 | 26,979 |
| 2019-03-25 | $8.79 | $8.87 | $8.79 | $8.84 | $8.84 | 14,152 |
| 2019-03-22 | $8.88 | $8.89 | $8.81 | $8.82 | $8.82 | 8,058 |
| 2019-03-21 | $8.83 | $8.90 | $8.79 | $8.83 | $8.83 | 7,119 |
| 2019-03-20 | $8.75 | $8.88 | $8.75 | $8.84 | $8.84 | 87,441 |
| 2019-03-19 | $8.90 | $8.95 | $8.84 | $8.90 | $8.90 | 10,646 |
| 2019-03-18 | $8.74 | $8.86 | $8.73 | $8.83 | $8.83 | 11,959 |
| 2019-03-15 | $8.55 | $8.70 | $8.55 | $8.62 | $8.62 | 30,168 |
| 2019-03-14 | $8.42 | $8.46 | $8.37 | $8.44 | $8.44 | 7,362 |
| 2019-03-13 | $8.36 | $8.47 | $8.36 | $8.42 | $8.42 | 3,691 |
| 2019-03-12 | $8.35 | $8.50 | $8.35 | $8.48 | $8.48 | 14,113 |
| 2019-03-11 | $8.29 | $8.52 | $8.29 | $8.49 | $8.49 | 8,728 |
| 2019-03-08 | $8.48 | $8.54 | $8.41 | $8.50 | $8.50 | 41,371 |
| 2019-03-07 | $8.66 | $8.77 | $8.57 | $8.57 | $8.57 | 45,758 |
| 2019-03-06 | $8.84 | $8.89 | $8.71 | $8.80 | $8.80 | 6,332 |
| 2019-03-05 | $8.83 | $8.98 | $8.73 | $8.98 | $8.98 | 21,953 |
| 2019-03-04 | $8.78 | $8.96 | $8.78 | $8.88 | $8.88 | 7,909 |
| 2019-03-01 | $8.88 | $8.92 | $8.82 | $8.86 | $8.86 | 3,580 |
| 2019-02-28 | $8.88 | $8.98 | $8.76 | $8.78 | $8.78 | 32,054 |
| 2019-02-27 | $9.00 | $9.00 | $8.88 | $8.97 | $8.97 | 55,575 |
| 2019-02-26 | $8.89 | $8.92 | $8.82 | $8.87 | $8.87 | 17,251 |
| 2019-02-25 | $8.90 | $9.01 | $8.89 | $8.89 | $8.89 | 23,508 |
| 2019-02-22 | $8.85 | $8.91 | $8.78 | $8.89 | $8.89 | 22,576 |
| 2019-02-21 | $8.79 | $8.86 | $8.75 | $8.81 | $8.81 | 18,560 |
| 2019-02-20 | $8.97 | $9.03 | $8.90 | $9.03 | $9.03 | 25,866 |
| 2019-02-19 | $9.02 | $9.13 | $8.99 | $9.13 | $9.13 | 13,299 |
| 2019-02-15 | $8.70 | $9.01 | $8.70 | $9.00 | $9.00 | 11,054 |
| 2019-02-14 | $8.64 | $8.66 | $8.53 | $8.64 | $8.64 | 33,432 |
| 2019-02-13 | $8.64 | $8.69 | $8.58 | $8.61 | $8.61 | 11,669 |
| 2019-02-12 | $8.39 | $8.60 | $8.39 | $8.58 | $8.58 | 15,100 |
| 2019-02-11 | $8.36 | $8.46 | $8.33 | $8.36 | $8.36 | 23,658 |
| 2019-02-08 | $8.28 | $8.39 | $8.28 | $8.31 | $8.31 | 7,426 |
| 2019-02-07 | $8.49 | $8.54 | $8.40 | $8.40 | $8.40 | 9,104 |
| 2019-02-06 | $8.55 | $8.65 | $8.55 | $8.65 | $8.65 | 48,809 |
| 2019-02-05 | $8.68 | $8.69 | $8.60 | $8.62 | $8.62 | 16,434 |
| 2019-02-04 | $8.57 | $8.86 | $8.57 | $8.75 | $8.75 | 15,473 |
| 2019-02-01 | $8.61 | $8.99 | $8.61 | $8.99 | $8.99 | 7,575 |
| 2019-01-31 | $8.93 | $8.93 | $8.67 | $8.73 | $8.73 | 18,037 |
| 2019-01-30 | $9.10 | $9.10 | $8.76 | $9.02 | $9.02 | 24,353 |
| 2019-01-29 | $9.00 | $9.09 | $8.95 | $8.95 | $8.95 | 31,437 |
| 2019-01-28 | $9.10 | $9.12 | $8.91 | $8.98 | $8.98 | 86,317 |
| 2019-01-25 | $9.05 | $9.17 | $9.05 | $9.09 | $9.09 | 19,276 |
| 2019-01-24 | $9.15 | $9.19 | $8.89 | $9.04 | $9.04 | 18,486 |
| 2019-01-23 | $9.05 | $9.18 | $8.88 | $8.91 | $8.91 | 4,462 |
| 2019-01-22 | $8.85 | $9.24 | $8.85 | $9.05 | $9.05 | 79,369 |
| 2019-01-18 | $9.33 | $9.35 | $9.14 | $9.26 | $9.26 | 38,512 |
| 2019-01-17 | $8.96 | $9.00 | $8.80 | $8.99 | $8.99 | 23,370 |
| 2019-01-16 | $8.65 | $8.71 | $8.58 | $8.60 | $8.60 | 16,277 |
| 2019-01-15 | $8.41 | $8.70 | $8.41 | $8.51 | $8.51 | 14,545 |
| 2019-01-14 | $8.20 | $8.43 | $8.20 | $8.33 | $8.33 | 126,922 |
| 2019-01-11 | $8.41 | $8.46 | $8.23 | $8.44 | $8.44 | 137,927 |
| 2019-01-10 | $8.21 | $8.50 | $8.21 | $8.37 | $8.37 | 16,438 |
| 2019-01-09 | $8.29 | $8.57 | $8.29 | $8.43 | $8.43 | 26,906 |
| 2019-01-08 | $8.13 | $8.78 | $8.13 | $8.66 | $8.66 | 24,300 |
| 2019-01-07 | $8.32 | $8.56 | $8.29 | $8.53 | $8.53 | 45,374 |
| 2019-01-04 | $8.12 | $8.37 | $8.12 | $8.31 | $8.31 | 62,320 |
| 2019-01-03 | $7.95 | $8.06 | $7.95 | $8.00 | $8.00 | 13,879 |
| 2019-01-02 | $8.00 | $8.15 | $7.89 | $8.08 | $8.08 | 31,720 |
| 2018-12-31 | $7.89 | $8.07 | $7.85 | $7.94 | $7.94 | 83,623 |
| 2018-12-28 | $7.83 | $8.07 | $7.83 | $7.94 | $7.94 | 53,026 |
| 2018-12-27 | $7.94 | $7.95 | $7.76 | $7.95 | $7.95 | 67,251 |
| 2018-12-26 | $7.84 | $7.99 | $7.67 | $7.97 | $7.97 | 69,899 |
| 2018-12-24 | $7.70 | $8.16 | $7.66 | $7.91 | $7.91 | 22,494 |
| 2018-12-21 | $7.96 | $8.07 | $7.82 | $7.95 | $7.95 | 44,129 |
| 2018-12-20 | $8.12 | $8.37 | $8.12 | $8.21 | $8.21 | 25,428 |
| 2018-12-19 | $8.27 | $8.53 | $8.20 | $8.38 | $8.38 | 27,472 |
| 2018-12-18 | $8.20 | $8.47 | $8.20 | $8.24 | $8.24 | 39,697 |
| 2018-12-17 | $8.27 | $8.48 | $8.26 | $8.28 | $8.28 | 60,898 |
| 2018-12-14 | $8.23 | $8.45 | $8.23 | $8.37 | $8.37 | 60,832 |
| 2018-12-13 | $8.31 | $8.40 | $8.31 | $8.40 | $8.40 | 44,600 |
| 2018-12-12 | $8.24 | $8.36 | $8.22 | $8.32 | $8.32 | 35,140 |
| 2018-12-11 | $8.34 | $8.44 | $8.21 | $8.26 | $8.26 | 164,684 |
| 2018-12-10 | $8.36 | $8.48 | $8.24 | $8.35 | $8.35 | 52,700 |
| 2018-12-07 | $8.55 | $8.62 | $8.34 | $8.36 | $8.36 | 44,314 |
| 2018-12-06 | $8.21 | $8.50 | $8.21 | $8.50 | $8.50 | 145,244 |
| 2018-12-04 | $9.09 | $9.24 | $8.83 | $8.83 | $8.83 | 16,064 |
| 2018-12-03 | $9.07 | $9.21 | $9.04 | $9.19 | $9.19 | 55,592 |
| 2018-11-30 | $8.83 | $8.99 | $8.83 | $8.91 | $8.91 | 18,911 |
| 2018-11-29 | $8.98 | $9.01 | $8.73 | $8.73 | $8.73 | 11,678 |
| 2018-11-28 | $8.67 | $8.95 | $8.67 | $8.88 | $8.88 | 29,882 |
| 2018-11-27 | $8.98 | $8.98 | $8.71 | $8.87 | $8.87 | 20,537 |
| 2018-11-26 | $8.96 | $9.09 | $8.96 | $9.00 | $9.00 | 43,262 |
| 2018-11-23 | $9.31 | $9.31 | $8.93 | $9.16 | $9.16 | 31,355 |
| 2018-11-21 | $9.22 | $9.22 | $8.85 | $9.07 | $9.07 | 16,795 |
| 2018-11-20 | $8.90 | $9.08 | $8.77 | $8.83 | $8.83 | 6,767 |
| 2018-11-19 | $8.81 | $9.15 | $8.81 | $8.92 | $8.92 | 38,572 |
| 2018-11-16 | $8.96 | $9.10 | $8.83 | $9.01 | $9.01 | 22,393 |
| 2018-11-15 | $8.98 | $9.21 | $8.95 | $9.14 | $9.14 | 37,878 |
| 2018-11-14 | $9.35 | $9.35 | $9.17 | $9.32 | $9.32 | 59,265 |
| 2018-11-13 | $9.04 | $9.35 | $9.04 | $9.25 | $9.25 | 24,240 |
| 2018-11-12 | $9.36 | $9.51 | $9.21 | $9.21 | $9.21 | 28,055 |
| 2018-11-09 | $9.38 | $9.41 | $9.15 | $9.25 | $9.25 | 18,469 |
| 2018-11-08 | $9.16 | $9.34 | $9.16 | $9.18 | $9.18 | 5,514 |
| 2018-11-07 | $9.20 | $9.29 | $9.09 | $9.29 | $9.29 | 34,088 |
| 2018-11-06 | $9.10 | $9.20 | $8.99 | $9.05 | $9.05 | 26,584 |
| 2018-11-05 | $9.01 | $9.03 | $8.83 | $8.94 | $8.94 | 11,655 |
| 2018-11-02 | $8.94 | $9.20 | $8.92 | $8.92 | $8.92 | 43,698 |
| 2018-11-01 | $9.12 | $9.12 | $8.84 | $9.01 | $9.01 | 31,878 |
| 2018-10-31 | $8.75 | $9.05 | $8.75 | $8.89 | $8.89 | 33,813 |
| 2018-10-30 | $8.54 | $8.80 | $8.54 | $8.74 | $8.74 | 15,318 |
| 2018-10-29 | $8.16 | $8.40 | $8.05 | $8.17 | $8.17 | 26,544 |
| 2018-10-26 | $8.41 | $8.41 | $8.11 | $8.28 | $8.28 | 42,935 |
| 2018-10-25 | $8.07 | $8.31 | $8.07 | $8.28 | $8.28 | 49,801 |
| 2018-10-24 | $8.36 | $8.49 | $8.12 | $8.12 | $8.12 | 21,462 |
| 2018-10-23 | $8.23 | $8.34 | $8.19 | $8.34 | $8.34 | 28,821 |
| 2018-10-22 | $8.33 | $8.44 | $8.26 | $8.38 | $8.38 | 42,393 |
| 2018-10-19 | $8.60 | $8.63 | $8.38 | $8.40 | $8.40 | 60,062 |
| 2018-10-18 | $8.54 | $8.70 | $8.44 | $8.49 | $8.49 | 49,477 |
| 2018-10-17 | $8.60 | $8.60 | $8.34 | $8.44 | $8.44 | 50,609 |
| 2018-10-16 | $8.24 | $8.36 | $8.19 | $8.36 | $8.36 | 29,349 |
| 2018-10-15 | $8.35 | $8.39 | $8.20 | $8.31 | $8.31 | 29,284 |
| 2018-10-12 | $8.30 | $8.48 | $8.19 | $8.23 | $8.23 | 67,450 |
| 2018-10-11 | $8.46 | $8.52 | $8.34 | $8.37 | $8.37 | 40,133 |
| 2018-10-10 | $8.63 | $8.91 | $8.55 | $8.83 | $8.83 | 14,789 |
| 2018-10-09 | $8.49 | $8.73 | $8.49 | $8.53 | $8.53 | 8,673 |
| 2018-10-08 | $8.67 | $8.75 | $8.57 | $8.69 | $8.69 | 15,759 |
| 2018-10-05 | $8.61 | $8.78 | $8.61 | $8.64 | $8.64 | 11,921 |
| 2018-10-04 | $8.57 | $8.65 | $8.48 | $8.65 | $8.65 | 18,287 |
| 2018-10-03 | $8.59 | $8.67 | $8.46 | $8.46 | $8.46 | 9,698 |
| 2018-10-02 | $8.63 | $8.74 | $8.63 | $8.66 | $8.66 | 28,835 |
| 2018-10-01 | $8.67 | $8.81 | $8.55 | $8.69 | $8.69 | 14,874 |
| 2018-09-28 | $8.69 | $8.81 | $8.56 | $8.69 | $8.69 | 14,030 |
| 2018-09-27 | $8.56 | $8.91 | $8.56 | $8.79 | $8.79 | 8,744 |
| 2018-09-26 | $8.83 | $8.99 | $8.66 | $8.84 | $8.84 | 12,763 |
| 2018-09-25 | $9.07 | $9.19 | $9.05 | $9.12 | $9.12 | 12,550 |
| 2018-09-24 | $9.00 | $9.00 | $8.93 | $8.97 | $8.97 | 17,763 |
| 2018-09-21 | $8.92 | $9.11 | $8.92 | $8.98 | $8.98 | 10,940 |
| 2018-09-20 | $8.96 | $9.09 | $8.87 | $8.98 | $8.98 | 9,555 |
| 2018-09-19 | $9.04 | $9.07 | $8.84 | $8.87 | $8.87 | 25,324 |
| 2018-09-18 | $8.85 | $8.85 | $8.73 | $8.77 | $8.77 | 72,792 |
| 2018-09-17 | $8.43 | $8.67 | $8.43 | $8.57 | $8.57 | 17,566 |
| 2018-09-14 | $8.48 | $8.58 | $8.40 | $8.52 | $8.52 | 23,380 |
| 2018-09-13 | $8.29 | $8.41 | $8.17 | $8.32 | $8.32 | 69,830 |
| 2018-09-12 | $8.38 | $8.38 | $8.21 | $8.30 | $8.30 | 23,919 |
| 2018-09-11 | $8.28 | $8.40 | $8.20 | $8.31 | $8.31 | 70,251 |
| 2018-09-10 | $8.29 | $8.39 | $8.25 | $8.29 | $8.29 | 34,787 |
| 2018-09-07 | $8.34 | $8.47 | $8.23 | $8.34 | $8.34 | 33,086 |
| 2018-09-06 | $8.31 | $8.31 | $8.22 | $8.25 | $8.25 | 26,827 |
| 2018-09-05 | $8.79 | $8.79 | $8.51 | $8.66 | $8.66 | 35,424 |
| 2018-09-04 | $8.84 | $8.95 | $8.77 | $8.84 | $8.84 | 33,094 |
| 2018-08-31 | $8.85 | $8.85 | $8.60 | $8.73 | $8.73 | 16,978 |
| 2018-08-30 | $8.75 | $8.75 | $8.55 | $8.65 | $8.65 | 25,825 |
| 2018-08-29 | $8.60 | $8.66 | $8.51 | $8.63 | $8.63 | 30,380 |
| 2018-08-28 | $8.59 | $8.60 | $8.45 | $8.50 | $8.50 | 32,758 |
| 2018-08-27 | $8.67 | $8.70 | $8.54 | $8.54 | $8.54 | 23,353 |
| 2018-08-24 | $8.48 | $8.76 | $8.48 | $8.76 | $8.76 | 17,115 |
| 2018-08-23 | $8.55 | $8.63 | $8.47 | $8.63 | $8.63 | 19,451 |
| 2018-08-22 | $8.50 | $8.56 | $8.50 | $8.53 | $8.53 | 261,168 |
| 2018-08-21 | $8.50 | $8.55 | $8.42 | $8.44 | $8.44 | 52,153 |
| 2018-08-20 | $8.55 | $8.56 | $8.41 | $8.50 | $8.50 | 17,768 |
| 2018-08-17 | $8.31 | $8.61 | $8.31 | $8.49 | $8.49 | 21,868 |
| 2018-08-16 | $8.44 | $8.44 | $8.29 | $8.38 | $8.38 | 42,070 |
| 2018-08-15 | $8.23 | $8.30 | $8.23 | $8.29 | $8.29 | 473,923 |
| 2018-08-14 | $8.44 | $8.62 | $8.39 | $8.46 | $8.46 | 118,614 |
| 2018-08-13 | $8.55 | $8.58 | $8.37 | $8.48 | $8.48 | 27,431 |
| 2018-08-10 | $8.68 | $8.70 | $8.49 | $8.57 | $8.57 | 19,468 |
| 2018-08-09 | $8.72 | $8.73 | $8.68 | $8.68 | $8.68 | 20,213 |
| 2018-08-08 | $8.93 | $8.93 | $8.70 | $8.82 | $8.82 | 20,669 |
| 2018-08-07 | $8.79 | $8.90 | $8.68 | $8.77 | $8.77 | 55,238 |
| 2018-08-06 | $8.77 | $8.77 | $8.56 | $8.73 | $8.73 | 15,913 |
| 2018-08-03 | $8.59 | $8.64 | $8.59 | $8.62 | $8.62 | 34,921 |
| 2018-08-02 | $8.74 | $8.76 | $8.54 | $8.70 | $8.70 | 27,545 |
| 2018-08-01 | $8.68 | $8.91 | $8.68 | $8.88 | $8.88 | 11,598 |
| 2018-07-31 | $8.96 | $8.96 | $8.77 | $8.89 | $8.89 | 12,282 |
| 2018-07-30 | $9.23 | $9.23 | $9.15 | $9.16 | $9.16 | 13,842 |
| 2018-07-27 | $9.18 | $9.29 | $9.05 | $9.16 | $9.16 | 14,224 |
| 2018-07-26 | $9.32 | $9.34 | $9.19 | $9.24 | $9.24 | 37,827 |
| 2018-07-25 | $9.20 | $9.20 | $9.10 | $9.16 | $9.16 | 44,512 |
| 2018-07-24 | $9.16 | $9.27 | $9.05 | $9.13 | $9.13 | 42,438 |
| 2018-07-23 | $9.13 | $9.24 | $9.02 | $9.21 | $9.21 | 17,823 |
| 2018-07-20 | $8.99 | $9.06 | $8.98 | $9.03 | $9.03 | 33,022 |
| 2018-07-19 | $8.90 | $9.07 | $8.90 | $9.03 | $9.03 | 25,557 |
| 2018-07-18 | $9.08 | $9.19 | $8.99 | $9.12 | $9.12 | 26,048 |
| 2018-07-17 | $9.09 | $9.22 | $8.98 | $9.16 | $9.16 | 36,845 |
| 2018-07-16 | $8.81 | $9.03 | $8.81 | $8.93 | $8.93 | 37,683 |
| 2018-07-13 | $8.89 | $8.94 | $8.78 | $8.86 | $8.86 | 18,302 |
| 2018-07-12 | $8.76 | $8.87 | $8.67 | $8.82 | $8.82 | 31,974 |
| 2018-07-11 | $8.78 | $8.82 | $8.69 | $8.78 | $8.78 | 12,423 |
| 2018-07-10 | $8.73 | $8.89 | $8.73 | $8.86 | $8.86 | 40,146 |
| 2018-07-09 | $8.74 | $8.98 | $8.74 | $8.95 | $8.95 | 75,000 |
| 2018-07-06 | $8.83 | $8.91 | $8.79 | $8.90 | $8.90 | 19,068 |
| 2018-07-05 | $9.02 | $9.02 | $8.82 | $8.94 | $8.94 | 10,988 |
| 2018-07-03 | $9.10 | $9.17 | $9.02 | $9.15 | $9.15 | 14,987 |
| 2018-07-02 | $9.07 | $9.17 | $9.02 | $9.10 | $9.10 | 43,375 |
| 2018-06-29 | $9.25 | $9.32 | $9.23 | $9.26 | $9.26 | 39,518 |
| 2018-06-28 | $9.12 | $9.30 | $9.04 | $9.23 | $9.23 | 13,871 |
| 2018-06-27 | $9.53 | $9.61 | $9.42 | $9.51 | $9.51 | 31,911 |
| 2018-06-26 | $9.52 | $9.54 | $9.43 | $9.43 | $9.43 | 24,083 |
| 2018-06-25 | $9.29 | $9.53 | $9.29 | $9.43 | $9.43 | 22,930 |
| 2018-06-22 | $9.82 | $9.82 | $9.56 | $9.70 | $9.70 | 28,968 |
| 2018-06-21 | $9.54 | $9.68 | $9.40 | $9.68 | $9.68 | 16,994 |
| 2018-06-20 | $9.58 | $9.83 | $9.58 | $9.72 | $9.72 | 15,074 |
| 2018-06-19 | $9.60 | $9.73 | $9.49 | $9.66 | $9.66 | 78,726 |
| 2018-06-18 | $9.74 | $9.81 | $9.67 | $9.73 | $9.73 | 23,740 |
| 2018-06-15 | $9.93 | $9.93 | $9.68 | $9.80 | $9.80 | 16,370 |
| 2018-06-14 | $9.68 | $9.88 | $9.68 | $9.82 | $9.82 | 45,451 |
| 2018-06-13 | $9.75 | $9.76 | $9.58 | $9.74 | $9.74 | 63,422 |
| 2018-06-12 | $9.71 | $9.71 | $9.56 | $9.57 | $9.57 | 64,478 |
| 2018-06-11 | $9.74 | $9.74 | $9.67 | $9.69 | $9.69 | 42,509 |
| 2018-06-08 | $9.48 | $9.70 | $9.48 | $9.64 | $9.64 | 29,564 |
| 2018-06-07 | $9.50 | $9.70 | $9.47 | $9.60 | $9.60 | 64,543 |
| 2018-06-06 | $9.51 | $9.52 | $9.37 | $9.44 | $9.44 | 8,150 |
| 2018-06-05 | $9.40 | $9.61 | $9.33 | $9.49 | $9.49 | 24,742 |
| 2018-06-04 | $9.71 | $9.71 | $9.55 | $9.61 | $9.61 | 10,922 |
| 2018-06-01 | $9.45 | $9.57 | $9.33 | $9.53 | $9.53 | 11,911 |
| 2018-05-31 | $9.57 | $9.59 | $9.44 | $9.44 | $9.44 | 27,151 |
| 2018-05-30 | $9.57 | $9.57 | $9.44 | $9.52 | $9.52 | 29,617 |
| 2018-05-29 | $9.65 | $9.65 | $9.48 | $9.53 | $9.53 | 256,771 |
| 2018-05-25 | $9.65 | $9.65 | $9.53 | $9.58 | $9.58 | 392,372 |
| 2018-05-24 | $9.71 | $9.74 | $9.55 | $9.59 | $9.59 | 423,052 |
| 2018-05-23 | $9.71 | $9.71 | $9.60 | $9.66 | $9.66 | 773,649 |
| 2018-05-22 | $9.39 | $9.40 | $9.34 | $9.34 | $9.34 | 32,321 |
| 2018-05-21 | $9.31 | $9.31 | $9.25 | $9.28 | $9.28 | 25,749 |
| 2018-05-18 | $9.45 | $9.45 | $9.37 | $9.37 | $9.37 | 5,742 |
| 2018-05-17 | $9.37 | $9.52 | $9.37 | $9.45 | $9.45 | 33,502 |
| 2018-05-16 | $9.51 | $9.54 | $9.51 | $9.54 | $9.54 | 11,814 |
| 2018-05-15 | $9.39 | $9.39 | $9.36 | $9.36 | $9.36 | 7,509 |
| 2018-05-14 | $9.56 | $9.56 | $9.54 | $9.56 | $9.56 | 8,729 |
| 2018-05-11 | $9.50 | $9.50 | $9.46 | $9.50 | $9.50 | 6,500 |
| 2018-05-10 | $9.45 | $9.45 | $9.40 | $9.44 | $9.44 | 3,882 |
| 2018-05-09 | $9.32 | $9.36 | $9.32 | $9.36 | $9.36 | 7,452 |
| 2018-05-08 | $9.34 | $9.35 | $9.29 | $9.35 | $9.35 | 12,385 |
| 2018-05-07 | $9.43 | $9.43 | $9.37 | $9.43 | $9.43 | 11,359 |
| 2018-05-04 | $9.51 | $9.56 | $9.51 | $9.56 | $9.56 | 8,593 |
| 2018-05-03 | $9.40 | $9.52 | $9.40 | $9.46 | $9.46 | 16,989 |
| 2018-05-02 | $9.40 | $9.46 | $9.40 | $9.46 | $9.46 | 12,929 |
| 2018-05-01 | $9.15 | $9.19 | $9.06 | $9.08 | $9.08 | 9,374 |
| 2018-04-30 | $9.40 | $9.40 | $9.33 | $9.40 | $9.40 | 13,120 |
| 2018-04-27 | $9.17 | $9.36 | $9.17 | $9.30 | $9.30 | 11,657 |
| 2018-04-26 | $9.09 | $9.20 | $9.08 | $9.19 | $9.19 | 11,397 |
| 2018-04-25 | $9.29 | $9.36 | $9.22 | $9.36 | $9.36 | 9,713 |
| 2018-04-24 | $9.26 | $9.30 | $9.20 | $9.23 | $9.23 | 17,939 |
| 2018-04-23 | $9.25 | $9.25 | $9.23 | $9.23 | $9.23 | 5,790 |
| 2018-04-20 | $9.12 | $9.18 | $9.11 | $9.14 | $9.14 | 46,665 |
| 2018-04-19 | $9.06 | $9.06 | $9.04 | $9.04 | $9.04 | 14,629 |
| 2018-04-18 | $9.21 | $9.35 | $9.21 | $9.28 | $9.28 | 31,464 |
| 2018-04-17 | $9.15 | $9.23 | $9.15 | $9.17 | $9.17 | 23,260 |
| 2018-04-16 | $9.01 | $9.28 | $9.01 | $9.18 | $9.18 | 17,989 |
| 2018-04-13 | $9.22 | $9.22 | $9.17 | $9.19 | $9.19 | 13,247 |
| 2018-04-12 | $9.26 | $9.27 | $9.24 | $9.27 | $9.27 | 19,119 |
| 2018-04-11 | $9.26 | $9.27 | $9.22 | $9.23 | $9.23 | 11,106 |
| 2018-04-10 | $9.30 | $9.30 | $9.16 | $9.18 | $9.18 | 14,072 |
| 2018-04-09 | $9.33 | $9.42 | $9.30 | $9.34 | $9.34 | 50,486 |
| 2018-04-06 | $9.34 | $9.34 | $9.13 | $9.20 | $9.20 | 12,743 |
| 2018-04-05 | $9.34 | $9.34 | $9.28 | $9.33 | $9.33 | 12,069 |
| 2018-04-04 | $9.21 | $9.34 | $9.21 | $9.34 | $9.34 | 17,414 |
| 2018-04-03 | $9.06 | $9.23 | $9.06 | $9.17 | $9.17 | 23,873 |
| 2018-04-02 | $9.22 | $9.35 | $9.16 | $9.22 | $9.22 | 12,409 |
| 2018-03-29 | $9.38 | $9.43 | $9.32 | $9.39 | $9.39 | 15,475 |
| 2018-03-28 | $9.00 | $9.10 | $9.00 | $9.10 | $9.10 | 53,905 |
| 2018-03-27 | $9.15 | $9.16 | $8.92 | $9.09 | $9.09 | 55,123 |
| 2018-03-26 | $9.05 | $9.08 | $8.87 | $9.03 | $9.03 | 34,486 |
| 2018-03-23 | $8.94 | $9.00 | $8.82 | $8.86 | $8.86 | 10,828 |
| 2018-03-22 | $8.99 | $8.99 | $8.78 | $8.78 | $8.78 | 21,530 |
| 2018-03-21 | $8.79 | $8.87 | $8.79 | $8.81 | $8.81 | 55,782 |
| 2018-03-20 | $8.82 | $8.86 | $8.76 | $8.80 | $8.80 | 20,674 |
| 2018-03-19 | $8.85 | $8.85 | $8.60 | $8.66 | $8.66 | 17,988 |
| 2018-03-16 | $8.88 | $8.89 | $8.85 | $8.89 | $8.89 | 7,363 |
| 2018-03-15 | $8.84 | $8.85 | $8.79 | $8.79 | $8.79 | 15,531 |
| 2018-03-14 | $8.70 | $8.75 | $8.69 | $8.70 | $8.70 | 17,126 |
| 2018-03-13 | $8.75 | $8.79 | $8.72 | $8.78 | $8.78 | 14,599 |
| 2018-03-12 | $8.75 | $8.75 | $8.66 | $8.70 | $8.70 | 6,268 |
| 2018-03-09 | $8.73 | $8.77 | $8.73 | $8.76 | $8.76 | 7,819 |
| 2018-03-08 | $8.69 | $8.70 | $8.68 | $8.70 | $8.70 | 6,001 |
| 2018-03-07 | $8.73 | $8.73 | $8.62 | $8.66 | $8.66 | 28,086 |
| 2018-03-06 | $8.70 | $8.70 | $8.52 | $8.62 | $8.62 | 16,403 |
| 2018-03-05 | $8.73 | $8.82 | $8.72 | $8.82 | $8.82 | 17,243 |
| 2018-03-02 | $8.48 | $8.60 | $8.38 | $8.59 | $8.59 | 29,286 |
| 2018-03-01 | $8.52 | $8.67 | $8.40 | $8.49 | $8.49 | 15,965 |
| 2018-02-28 | $8.79 | $8.79 | $8.57 | $8.57 | $8.57 | 16,297 |
| 2018-02-27 | $8.71 | $8.74 | $8.60 | $8.65 | $8.65 | 22,297 |
| 2018-02-26 | $8.76 | $8.80 | $8.73 | $8.78 | $8.78 | 9,092 |
| 2018-02-23 | $8.77 | $8.77 | $8.71 | $8.75 | $8.75 | 19,023 |
| 2018-02-22 | $8.65 | $8.72 | $8.63 | $8.65 | $8.65 | 857,626 |
| 2018-02-21 | $8.66 | $8.70 | $8.56 | $8.56 | $8.56 | 14,052 |
| 2018-02-20 | $8.80 | $8.80 | $8.68 | $8.70 | $8.70 | 7,913 |
| 2018-02-16 | $8.46 | $8.55 | $8.46 | $8.50 | $8.50 | 8,135 |
| 2018-02-15 | $8.55 | $8.55 | $8.38 | $8.50 | $8.50 | 19,132 |
| 2018-02-14 | $8.26 | $8.50 | $8.26 | $8.50 | $8.50 | 34,118 |
| 2018-02-13 | $8.40 | $8.40 | $8.30 | $8.35 | $8.35 | 34,389 |
| 2018-02-12 | $8.73 | $8.73 | $8.19 | $8.55 | $8.55 | 32,652 |
| 2018-02-09 | $8.30 | $8.43 | $8.13 | $8.40 | $8.40 | 10,589 |
| 2018-02-08 | $8.52 | $8.52 | $8.21 | $8.21 | $8.21 | 22,514 |
| 2018-02-07 | $8.39 | $8.70 | $8.39 | $8.55 | $8.55 | 19,775 |
| 2018-02-06 | $8.71 | $8.89 | $8.69 | $8.79 | $8.79 | 17,686 |
| 2018-02-05 | $9.11 | $9.11 | $8.67 | $8.75 | $8.75 | 13,798 |
| 2018-02-02 | $9.20 | $9.35 | $9.20 | $9.25 | $9.25 | 20,898 |
| 2018-02-01 | $9.34 | $9.39 | $9.34 | $9.36 | $9.36 | 11,764 |
| 2018-01-31 | $9.10 | $9.10 | $9.03 | $9.10 | $9.10 | 14,150 |
| 2018-01-30 | $9.12 | $9.12 | $9.03 | $9.08 | $9.08 | 26,417 |
| 2018-01-29 | $9.34 | $9.36 | $9.27 | $9.36 | $9.36 | 31,611 |
| 2018-01-26 | $9.61 | $9.61 | $9.44 | $9.60 | $9.60 | 9,943 |
| 2018-01-25 | $9.60 | $9.60 | $9.47 | $9.58 | $9.58 | 18,284 |
| 2018-01-24 | $9.62 | $9.63 | $9.56 | $9.60 | $9.60 | 15,813 |
| 2018-01-23 | $9.63 | $9.66 | $9.59 | $9.66 | $9.66 | 20,343 |
| 2018-01-22 | $9.28 | $9.39 | $9.28 | $9.36 | $9.36 | 13,712 |
| 2018-01-19 | $9.24 | $9.31 | $9.17 | $9.17 | $9.17 | 8,367 |
| 2018-01-18 | $9.15 | $9.17 | $9.10 | $9.14 | $9.14 | 14,753 |
| 2018-01-17 | $8.92 | $9.15 | $8.92 | $9.15 | $9.15 | 9,363 |
| 2018-01-16 | $9.08 | $9.16 | $8.95 | $9.00 | $9.00 | 23,974 |
| 2018-01-12 | $9.11 | $9.21 | $9.09 | $9.20 | $9.20 | 30,615 |
| 2018-01-11 | $9.25 | $9.27 | $9.12 | $9.22 | $9.22 | 16,386 |
| 2018-01-10 | $9.32 | $9.32 | $9.26 | $9.26 | $9.26 | 11,495 |
| 2018-01-09 | $8.95 | $9.20 | $8.95 | $9.20 | $9.20 | 12,011 |
| 2018-01-08 | $9.05 | $9.05 | $8.97 | $9.01 | $9.01 | 12,949 |
| 2018-01-05 | $8.95 | $9.01 | $8.95 | $9.01 | $9.01 | 16,382 |
| 2018-01-04 | $9.05 | $9.06 | $8.95 | $9.01 | $9.01 | 24,319 |
| 2018-01-03 | $8.82 | $8.90 | $8.82 | $8.88 | $8.88 | 9,916 |
| 2018-01-02 | $8.70 | $8.73 | $8.70 | $8.73 | $8.73 | 6,922 |
| 2017-12-29 | $8.74 | $8.74 | $8.65 | $8.72 | $8.72 | 6,734 |
| 2017-12-28 | $8.81 | $8.81 | $8.73 | $8.76 | $8.76 | 14,978 |
| 2017-12-27 | $8.89 | $8.93 | $8.86 | $8.92 | $8.92 | 18,656 |
| 2017-12-26 | $8.87 | $8.93 | $8.87 | $8.93 | $8.93 | 5,568 |
| 2017-12-22 | $8.72 | $8.80 | $8.71 | $8.79 | $8.79 | 21,955 |
| 2017-12-21 | $8.70 | $8.76 | $8.70 | $8.73 | $8.73 | 12,023 |
| 2017-12-20 | $8.70 | $8.76 | $8.70 | $8.73 | $8.73 | 6,877 |
| 2017-12-19 | $8.81 | $8.81 | $8.75 | $8.77 | $8.77 | 8,212 |
| 2017-12-18 | $8.82 | $8.85 | $8.78 | $8.82 | $8.82 | 11,694 |
| 2017-12-15 | $8.74 | $8.75 | $8.67 | $8.71 | $8.71 | 11,836 |
| 2017-12-14 | $8.92 | $8.92 | $8.83 | $8.90 | $8.90 | 10,302 |
| 2017-12-13 | $8.99 | $8.99 | $8.92 | $8.96 | $8.96 | 16,802 |
| 2017-12-12 | $8.81 | $8.84 | $8.80 | $8.83 | $8.83 | 9,264 |
| 2017-12-11 | $8.84 | $8.84 | $8.79 | $8.79 | $8.79 | 4,143 |
| 2017-12-08 | $8.78 | $8.78 | $8.68 | $8.76 | $8.76 | 8,726 |
| 2017-12-07 | $8.93 | $9.06 | $8.93 | $9.03 | $9.03 | 8,483 |
| 2017-12-06 | $9.05 | $9.10 | $9.05 | $9.07 | $9.07 | 12,772 |
| 2017-12-05 | $9.30 | $9.31 | $9.20 | $9.31 | $9.31 | 14,061 |
| 2017-12-04 | $9.14 | $9.14 | $9.10 | $9.11 | $9.11 | 7,988 |
| 2017-12-01 | $9.11 | $9.18 | $9.09 | $9.15 | $9.15 | 13,546 |
| 2017-11-30 | $9.28 | $9.32 | $9.22 | $9.31 | $9.31 | 14,287 |
| 2017-11-29 | $9.06 | $9.22 | $9.06 | $9.16 | $9.16 | 12,339 |
| 2017-11-28 | $8.82 | $8.93 | $8.81 | $8.85 | $8.85 | 9,746 |
| 2017-11-27 | $8.86 | $8.87 | $8.83 | $8.85 | $8.85 | 16,254 |
| 2017-11-24 | $8.95 | $9.10 | $8.95 | $9.08 | $9.08 | 220,967 |
| 2017-11-22 | $8.94 | $8.94 | $8.87 | $8.94 | $8.94 | 33,685 |
| 2017-11-21 | $8.78 | $8.81 | $8.74 | $8.81 | $8.81 | 6,600 |
| 2017-11-20 | $8.78 | $8.78 | $8.75 | $8.78 | $8.78 | 2,442 |
| 2017-11-17 | $8.65 | $8.65 | $8.60 | $8.62 | $8.62 | 6,102 |
| 2017-11-16 | $8.72 | $8.78 | $8.72 | $8.76 | $8.76 | 11,897 |
| 2017-11-15 | $8.54 | $8.59 | $8.54 | $8.59 | $8.59 | 16,104 |
| 2017-11-14 | $8.73 | $8.73 | $8.70 | $8.70 | $8.70 | 4,444 |
| 2017-11-13 | $8.74 | $8.82 | $8.74 | $8.82 | $8.82 | 12,989 |
| 2017-11-10 | $8.92 | $8.92 | $8.89 | $8.92 | $8.92 | 6,298 |
| 2017-11-09 | $9.02 | $9.19 | $9.00 | $9.14 | $9.14 | 13,628 |
| 2017-11-08 | $8.88 | $9.06 | $8.88 | $8.98 | $8.98 | 20,543 |
| 2017-11-07 | $8.80 | $8.84 | $8.77 | $8.84 | $8.84 | 14,212 |
| 2017-11-06 | $8.80 | $8.85 | $8.80 | $8.85 | $8.85 | 3,222 |
| 2017-11-03 | $8.82 | $8.85 | $8.80 | $8.85 | $8.85 | 13,341 |
| 2017-11-02 | $8.80 | $8.82 | $8.76 | $8.82 | $8.82 | 7,891 |
| 2017-11-01 | $8.97 | $8.97 | $8.90 | $8.95 | $8.95 | 7,961 |
| 2017-10-31 | $8.98 | $8.99 | $8.95 | $8.99 | $8.99 | 9,012 |
| 2017-10-30 | $9.05 | $9.06 | $9.04 | $9.04 | $9.04 | 12,679 |
| 2017-10-27 | $9.04 | $9.06 | $9.04 | $9.06 | $9.06 | 4,671 |
| 2017-10-26 | $9.05 | $9.08 | $9.05 | $9.08 | $9.08 | 13,940 |
| 2017-10-25 | $8.98 | $9.09 | $8.98 | $9.09 | $9.09 | 5,042 |
| 2017-10-24 | $9.18 | $9.21 | $9.17 | $9.20 | $9.20 | 6,443 |
| 2017-10-23 | $9.33 | $9.33 | $9.27 | $9.28 | $9.28 | 16,544 |
| 2017-10-20 | $9.42 | $9.42 | $9.30 | $9.30 | $9.30 | 12,680 |
| 2017-10-19 | $9.29 | $9.33 | $9.27 | $9.32 | $9.32 | 13,991 |
| 2017-10-18 | $9.27 | $9.32 | $9.27 | $9.32 | $9.32 | 4,926 |
| 2017-10-17 | $9.33 | $9.35 | $9.29 | $9.35 | $9.35 | 7,616 |
| 2017-10-16 | $9.41 | $9.41 | $9.37 | $9.39 | $9.39 | 2,538 |
| 2017-10-13 | $9.22 | $9.24 | $9.22 | $9.24 | $9.24 | 3,408 |
| 2017-10-12 | $9.18 | $9.19 | $9.16 | $9.18 | $9.18 | 5,172 |
| 2017-10-11 | $9.14 | $9.21 | $9.07 | $9.21 | $9.21 | 9,242 |
| 2017-10-10 | $9.09 | $9.09 | $9.05 | $9.07 | $9.07 | 2,345 |
| 2017-10-09 | $9.23 | $9.23 | $9.13 | $9.13 | $9.13 | 6,039 |
| 2017-10-06 | $9.48 | $9.48 | $9.08 | $9.13 | $9.13 | 15,229 |
| 2017-10-05 | $9.10 | $9.15 | $9.10 | $9.11 | $9.11 | 14,382 |
| 2017-10-04 | $8.98 | $9.01 | $8.98 | $9.01 | $9.01 | 9,377 |
| 2017-10-03 | $8.83 | $8.90 | $8.83 | $8.90 | $8.90 | 4,660 |
| 2017-10-02 | $8.86 | $8.90 | $8.85 | $8.88 | $8.88 | 4,366 |
| 2017-09-29 | $8.89 | $8.89 | $8.80 | $8.85 | $8.85 | 13,001 |
| 2017-09-28 | $8.70 | $8.72 | $8.69 | $8.72 | $8.72 | 9,454 |
| 2017-09-27 | $8.60 | $8.67 | $8.59 | $8.67 | $8.67 | 14,450 |
| 2017-09-26 | $8.70 | $8.70 | $8.68 | $8.69 | $8.69 | 3,732 |
| 2017-09-25 | $8.59 | $8.67 | $8.59 | $8.66 | $8.66 | 11,801 |
| 2017-09-22 | $8.53 | $8.60 | $8.53 | $8.60 | $8.60 | 14,977 |
| 2017-09-21 | $8.61 | $8.62 | $8.59 | $8.61 | $8.61 | 10,696 |
| 2017-09-20 | $8.58 | $8.58 | $8.52 | $8.56 | $8.56 | 14,446 |
| 2017-09-19 | $8.71 | $8.71 | $8.59 | $8.61 | $8.61 | 27,051 |
| 2017-09-18 | $8.41 | $8.44 | $8.39 | $8.42 | $8.42 | 20,942 |
| 2017-09-15 | $8.37 | $8.40 | $8.37 | $8.40 | $8.40 | 2,503 |
| 2017-09-14 | $8.18 | $8.27 | $8.18 | $8.26 | $8.26 | 11,353 |
| 2017-09-13 | $8.25 | $8.26 | $8.24 | $8.25 | $8.25 | 47,808 |
| 2017-09-12 | $8.35 | $8.41 | $8.30 | $8.35 | $8.35 | 9,552 |
| 2017-09-11 | $8.45 | $8.45 | $8.35 | $8.35 | $8.35 | 1,990 |
| 2017-09-08 | $8.46 | $8.46 | $8.42 | $8.43 | $8.43 | 5,782 |
| 2017-09-07 | $8.39 | $8.39 | $8.32 | $8.38 | $8.38 | 14,648 |
| 2017-09-06 | $8.22 | $8.31 | $8.22 | $8.31 | $8.31 | 18,246 |
| 2017-09-05 | $8.22 | $8.24 | $8.19 | $8.24 | $8.24 | 7,704 |
| 2017-09-01 | $8.47 | $8.48 | $8.47 | $8.47 | $8.47 | 12,269 |
| 2017-08-31 | $8.49 | $8.53 | $8.49 | $8.53 | $8.53 | 4,860 |
| 2017-08-30 | $8.48 | $8.48 | $8.42 | $8.48 | $8.48 | 19,718 |
| 2017-08-29 | $8.68 | $8.68 | $8.57 | $8.62 | $8.62 | 24,765 |
| 2017-08-28 | $8.63 | $8.63 | $8.53 | $8.57 | $8.57 | 15,614 |
| 2017-08-25 | $8.54 | $8.54 | $8.51 | $8.53 | $8.53 | 6,469 |
| 2017-08-24 | $8.36 | $8.53 | $8.36 | $8.51 | $8.51 | 19,487 |
| 2017-08-23 | $8.54 | $8.62 | $8.54 | $8.55 | $8.55 | 4,892 |
| 2017-08-22 | $8.61 | $8.64 | $8.61 | $8.64 | $8.64 | 6,175 |
| 2017-08-21 | $8.64 | $8.64 | $8.60 | $8.63 | $8.63 | 2,893 |
| 2017-08-18 | $8.72 | $8.74 | $8.71 | $8.73 | $8.73 | 9,169 |
| 2017-08-17 | $8.82 | $8.82 | $8.72 | $8.73 | $8.73 | 6,856 |
| 2017-08-16 | $8.82 | $8.83 | $8.79 | $8.82 | $8.82 | 6,201 |
| 2017-08-15 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 3,210 |
| 2017-08-14 | $8.85 | $8.87 | $8.85 | $8.86 | $8.86 | 2,821 |
| 2017-08-11 | $8.87 | $8.87 | $8.81 | $8.81 | $8.81 | 3,500 |
| 2017-08-10 | $8.84 | $8.87 | $8.81 | $8.86 | $8.86 | 10,726 |
| 2017-08-09 | $8.85 | $8.85 | $8.76 | $8.83 | $8.83 | 9,701 |
| 2017-08-08 | $8.89 | $8.90 | $8.86 | $8.88 | $8.88 | 3,455 |
| 2017-08-07 | $8.84 | $8.87 | $8.84 | $8.87 | $8.87 | 9,797 |
| 2017-08-04 | $8.85 | $8.90 | $8.85 | $8.89 | $8.89 | 4,775 |
| 2017-08-03 | $8.81 | $8.81 | $8.78 | $8.80 | $8.80 | 5,459 |
| 2017-08-02 | $8.76 | $8.76 | $8.74 | $8.75 | $8.75 | 5,711 |
| 2017-08-01 | $8.92 | $8.92 | $8.91 | $8.91 | $8.91 | 1,449 |
| 2017-07-31 | $9.04 | $9.04 | $8.97 | $8.99 | $8.99 | 9,419 |
| 2017-07-28 | $9.14 | $9.14 | $9.13 | $9.13 | $9.13 | 3,893 |
| 2017-07-27 | $9.04 | $9.04 | $8.93 | $8.95 | $8.95 | 8,207 |
| 2017-07-26 | $8.87 | $8.97 | $8.86 | $8.96 | $8.96 | 9,031 |
| 2017-07-25 | $8.94 | $8.98 | $8.93 | $8.98 | $8.98 | 10,540 |
| 2017-07-24 | $9.00 | $9.06 | $9.00 | $9.06 | $9.06 | 2,661 |
| 2017-07-21 | $9.00 | $9.00 | $8.99 | $9.00 | $9.00 | 2,012 |
| 2017-07-20 | $9.00 | $9.00 | $8.97 | $9.00 | $9.00 | 2,299 |
| 2017-07-19 | $8.67 | $8.71 | $8.67 | $8.71 | $8.71 | 2,739 |
| 2017-07-18 | $8.81 | $8.81 | $8.78 | $8.78 | $8.78 | 10,701 |
| 2017-07-17 | $8.74 | $8.75 | $8.71 | $8.72 | $8.72 | 16,461 |
| 2017-07-14 | $8.74 | $8.74 | $8.70 | $8.73 | $8.73 | 1,452 |
| 2017-07-13 | $8.67 | $8.69 | $8.67 | $8.69 | $8.69 | 8,553 |
| 2017-07-12 | $8.74 | $8.82 | $8.74 | $8.82 | $8.82 | 10,835 |
| 2017-07-11 | $8.68 | $8.69 | $8.66 | $8.69 | $8.69 | 7,843 |
| 2017-07-10 | $8.79 | $8.80 | $8.77 | $8.80 | $8.80 | 4,599 |
| 2017-07-07 | $8.78 | $8.81 | $8.78 | $8.81 | $8.81 | 4,733 |
| 2017-07-06 | $8.94 | $8.95 | $8.93 | $8.93 | $8.93 | 8,773 |
| 2017-07-05 | $9.07 | $9.07 | $8.98 | $9.02 | $9.02 | 7,109 |
| 2017-07-03 | $8.92 | $8.93 | $8.91 | $8.92 | $8.92 | 1,566 |
| 2017-06-30 | $9.05 | $9.06 | $9.01 | $9.05 | $9.05 | 16,315 |
| 2017-06-29 | $9.06 | $9.06 | $9.01 | $9.01 | $9.01 | 8,251 |
| 2017-06-28 | $8.94 | $8.96 | $8.94 | $8.96 | $8.96 | 9,758 |
| 2017-06-27 | $8.89 | $8.90 | $8.86 | $8.87 | $8.87 | 2,831 |
| 2017-06-26 | $8.99 | $9.02 | $8.97 | $8.99 | $8.99 | 4,249 |
| 2017-06-23 | $8.98 | $8.99 | $8.97 | $8.99 | $8.99 | 4,642 |
| 2017-06-22 | $8.94 | $8.97 | $8.90 | $8.95 | $8.95 | 5,873 |
| 2017-06-21 | $8.94 | $8.94 | $8.90 | $8.90 | $8.90 | 2,960 |
| 2017-06-20 | $8.91 | $8.91 | $8.87 | $8.89 | $8.89 | 5,945 |
| 2017-06-19 | $8.95 | $8.96 | $8.93 | $8.95 | $8.95 | 9,896 |
| 2017-06-16 | $8.91 | $8.91 | $8.88 | $8.90 | $8.90 | 3,988 |
| 2017-06-15 | $8.87 | $8.97 | $8.87 | $8.91 | $8.91 | 18,581 |
| 2017-06-14 | $9.12 | $9.12 | $8.96 | $8.99 | $8.99 | 40,949 |
| 2017-06-13 | $8.94 | $9.00 | $8.94 | $8.98 | $8.98 | 2,394 |
| 2017-06-12 | $8.85 | $8.85 | $8.84 | $8.85 | $8.85 | 6,053 |
| 2017-06-09 | $8.81 | $8.83 | $8.70 | $8.83 | $8.83 | 7,446 |
| 2017-06-08 | $8.84 | $8.86 | $8.84 | $8.86 | $8.86 | 3,905 |
| 2017-06-07 | $8.82 | $8.84 | $8.81 | $8.82 | $8.82 | 9,678 |
| 2017-06-06 | $8.65 | $8.67 | $8.65 | $8.67 | $8.67 | 16,511 |
| 2017-06-05 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 813 |
| 2017-06-02 | $8.30 | $8.50 | $8.30 | $8.50 | $8.50 | 33,210 |
| 2017-06-01 | $8.27 | $8.27 | $8.25 | $8.25 | $8.25 | 4,588 |
| 2017-05-31 | $8.09 | $8.09 | $8.08 | $8.09 | $8.09 | 5,196 |
| 2017-05-30 | $8.19 | $8.19 | $8.13 | $8.13 | $8.13 | 14,581 |
| 2017-05-26 | $7.98 | $7.99 | $7.97 | $7.98 | $7.98 | 6,418 |
| 2017-05-25 | $7.87 | $7.94 | $7.87 | $7.94 | $7.94 | 9,227 |
| 2017-05-24 | $7.78 | $7.81 | $7.78 | $7.81 | $7.81 | 6,151 |
| 2017-05-23 | $7.72 | $7.72 | $7.70 | $7.71 | $7.71 | 9,833 |
| 2017-05-22 | $7.63 | $7.63 | $7.56 | $7.62 | $7.62 | 11,229 |
| 2017-05-19 | $7.46 | $7.49 | $7.45 | $7.46 | $7.46 | 11,544 |
| 2017-05-18 | $7.41 | $7.45 | $7.41 | $7.44 | $7.44 | 10,084 |
| 2017-05-17 | $7.46 | $7.46 | $7.37 | $7.42 | $7.42 | 14,565 |
| 2017-05-16 | $7.33 | $7.33 | $7.30 | $7.33 | $7.33 | 6,622 |
| 2017-05-15 | $7.30 | $7.32 | $7.26 | $7.26 | $7.26 | 4,141 |
| 2017-05-12 | $7.23 | $7.23 | $7.21 | $7.21 | $7.21 | 5,486 |
| 2017-05-11 | $7.20 | $7.20 | $7.19 | $7.20 | $7.20 | 3,631 |
| 2017-05-10 | $7.25 | $7.27 | $7.20 | $7.22 | $7.22 | 13,754 |
| 2017-05-09 | $7.23 | $7.23 | $7.20 | $7.22 | $7.22 | 9,587 |
| 2017-05-08 | $7.29 | $7.29 | $7.20 | $7.29 | $7.29 | 12,103 |
| 2017-05-05 | $7.01 | $7.04 | $7.00 | $7.04 | $7.04 | 6,074 |
| 2017-05-04 | $6.98 | $7.04 | $6.97 | $7.04 | $7.04 | 5,829 |
| 2017-05-03 | $6.97 | $7.01 | $6.95 | $7.01 | $7.01 | 10,464 |
| 2017-05-02 | $6.94 | $6.96 | $6.93 | $6.96 | $6.96 | 8,611 |
| 2017-05-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 3,793 |
| 2017-04-28 | $7.03 | $7.03 | $6.95 | $7.00 | $7.00 | 3,459 |
| 2017-04-27 | $7.23 | $7.24 | $7.22 | $7.22 | $7.22 | 4,029 |
| 2017-04-26 | $7.28 | $7.29 | $7.25 | $7.25 | $7.25 | 6,209 |
| 2017-04-25 | $7.29 | $7.32 | $7.28 | $7.31 | $7.31 | 2,758 |
| 2017-04-24 | $7.18 | $7.22 | $7.18 | $7.22 | $7.22 | 5,365 |
| 2017-04-21 | $7.20 | $7.20 | $7.10 | $7.12 | $7.12 | 17,931 |
| 2017-04-20 | $7.25 | $7.29 | $7.25 | $7.28 | $7.28 | 14,198 |
| 2017-04-19 | $7.21 | $7.25 | $7.20 | $7.22 | $7.22 | 10,553 |
| 2017-04-18 | $7.23 | $7.23 | $7.16 | $7.19 | $7.19 | 24,995 |
| 2017-04-17 | $7.23 | $7.24 | $7.23 | $7.23 | $7.23 | 1,508 |
| 2017-04-13 | $7.09 | $7.15 | $7.07 | $7.07 | $7.07 | 2,530 |
| 2017-04-12 | $7.06 | $7.13 | $7.06 | $7.13 | $7.13 | 3,178 |
| 2017-04-11 | $7.12 | $7.15 | $7.10 | $7.15 | $7.15 | 8,447 |
| 2017-04-10 | $7.07 | $7.11 | $7.07 | $7.11 | $7.11 | 1,411 |
| 2017-04-07 | $7.10 | $7.12 | $7.09 | $7.11 | $7.11 | 7,029 |
| 2017-04-06 | $7.08 | $7.08 | $7.00 | $7.04 | $7.04 | 13,498 |
| 2017-04-05 | $7.13 | $7.13 | $7.04 | $7.09 | $7.09 | 16,414 |
| 2017-04-04 | $7.22 | $7.22 | $7.19 | $7.22 | $7.22 | 2,574 |
| 2017-04-03 | $7.21 | $7.21 | $7.15 | $7.18 | $7.18 | 11,778 |
| 2017-03-31 | $7.15 | $7.15 | $7.13 | $7.13 | $7.13 | 792 |
| 2017-03-30 | $7.14 | $7.18 | $7.13 | $7.15 | $7.15 | 3,574 |
| 2017-03-29 | $7.14 | $7.22 | $7.14 | $7.22 | $7.22 | 3,257 |
| 2017-03-28 | $7.25 | $7.33 | $7.22 | $7.24 | $7.24 | 4,726 |
| 2017-03-27 | $7.19 | $7.33 | $7.19 | $7.32 | $7.20 | 1,815 |
| 2017-03-24 | $7.28 | $7.37 | $7.28 | $7.34 | $7.22 | 2,163 |
| 2017-03-23 | $7.26 | $7.29 | $7.22 | $7.28 | $7.16 | 8,499 |
| 2017-03-22 | $7.10 | $7.18 | $7.10 | $7.15 | $7.04 | 36,082 |
| 2017-03-21 | $7.08 | $7.08 | $7.03 | $7.04 | $6.92 | 3,822 |
| 2017-03-20 | $7.23 | $7.23 | $7.21 | $7.21 | $7.10 | 644 |
| 2017-03-17 | $7.20 | $7.26 | $7.12 | $7.25 | $7.13 | 3,939 |
| 2017-03-16 | $7.20 | $7.28 | $7.20 | $7.22 | $7.11 | 2,920 |
| 2017-03-15 | $7.16 | $7.19 | $7.10 | $7.19 | $7.08 | 2,570 |
| 2017-03-14 | $7.06 | $7.10 | $7.02 | $7.08 | $6.97 | 4,065 |
| 2017-03-13 | $7.09 | $7.12 | $7.07 | $7.10 | $6.98 | 2,511 |
| 2017-03-10 | $6.99 | $7.03 | $6.99 | $7.02 | $6.90 | 145,922 |
| 2017-03-09 | $6.86 | $6.90 | $6.86 | $6.86 | $6.75 | 10,310 |
| 2017-03-08 | $6.82 | $6.89 | $6.74 | $6.83 | $6.72 | 23,588 |
| 2017-03-07 | $6.86 | $6.94 | $6.85 | $6.87 | $6.76 | 5,809 |
| 2017-03-06 | $6.91 | $6.93 | $6.88 | $6.92 | $6.81 | 1,461 |
| 2017-03-03 | $6.99 | $7.03 | $6.98 | $7.01 | $6.89 | 5,890 |
| 2017-03-02 | $7.04 | $7.04 | $6.93 | $6.96 | $6.84 | 9,369 |
| 2017-03-01 | $6.87 | $6.98 | $6.86 | $6.95 | $6.83 | 10,067 |
| 2017-02-28 | $6.97 | $6.97 | $6.84 | $6.87 | $6.76 | 8,028 |
| 2017-02-27 | $6.99 | $6.99 | $6.87 | $6.94 | $6.82 | 6,111 |
| 2017-02-24 | $7.00 | $7.08 | $7.00 | $7.07 | $6.96 | 1,752 |
| 2017-02-23 | $6.89 | $7.01 | $6.89 | $6.96 | $6.84 | 1,603 |
| 2017-02-22 | $6.96 | $6.99 | $6.92 | $6.96 | $6.84 | 14,883 |
| 2017-02-21 | $7.05 | $7.11 | $7.00 | $7.00 | $6.89 | 1,059 |
| 2017-02-17 | $6.92 | $7.07 | $6.92 | $7.01 | $6.90 | 1,481 |
| 2017-02-16 | $7.08 | $7.08 | $6.94 | $7.02 | $6.91 | 7,998 |
| 2017-02-15 | $6.98 | $7.10 | $6.98 | $7.07 | $6.95 | 1,718 |
| 2017-02-14 | $7.16 | $7.19 | $7.11 | $7.19 | $7.08 | 19,399 |
| 2017-02-13 | $7.19 | $7.27 | $7.19 | $7.26 | $7.14 | 4,893 |
| 2017-02-10 | $7.25 | $7.27 | $7.20 | $7.26 | $7.14 | 3,998 |
| 2017-02-09 | $7.16 | $7.26 | $7.16 | $7.26 | $7.14 | 7,234 |
| 2017-02-08 | $7.14 | $7.31 | $7.10 | $7.24 | $7.12 | 11,507 |
| 2017-02-07 | $7.30 | $7.30 | $7.22 | $7.26 | $7.14 | 3,820 |
| 2017-02-06 | $7.16 | $7.22 | $7.10 | $7.18 | $7.07 | 11,783 |
| 2017-02-03 | $7.14 | $7.27 | $7.13 | $7.22 | $7.11 | 4,045 |
| 2017-02-02 | $7.04 | $7.20 | $7.04 | $7.20 | $7.08 | 5,905 |
| 2017-02-01 | $7.31 | $7.38 | $7.31 | $7.35 | $7.23 | 6,264 |
| 2017-01-31 | $7.35 | $7.43 | $7.34 | $7.40 | $7.28 | 16,953 |
| 2017-01-30 | $7.06 | $7.12 | $7.06 | $7.10 | $6.99 | 32,486 |
| 2017-01-27 | $6.92 | $6.92 | $6.82 | $6.86 | $6.75 | 5,613 |
| 2017-01-26 | $6.86 | $6.96 | $6.84 | $6.96 | $6.85 | 301,726 |
| 2017-01-25 | $6.80 | $6.90 | $6.80 | $6.90 | $6.79 | 63,935 |
| 2017-01-24 | $6.98 | $6.98 | $6.84 | $6.98 | $6.87 | 10,982 |
| 2017-01-23 | $6.89 | $6.97 | $6.85 | $6.97 | $6.86 | 1,693,164 |
| 2017-01-20 | $7.09 | $7.11 | $7.03 | $7.09 | $6.98 | 1,005,484 |
| 2017-01-19 | $7.00 | $7.21 | $7.00 | $7.14 | $7.02 | 21,204 |
| 2017-01-18 | $7.16 | $7.36 | $7.16 | $7.29 | $7.17 | 6,143 |
| 2017-01-17 | $7.15 | $7.31 | $7.11 | $7.25 | $7.13 | 39,868 |
| 2017-01-13 | $7.28 | $7.39 | $7.28 | $7.36 | $7.24 | 9,483 |
| 2017-01-12 | $7.28 | $7.32 | $7.23 | $7.32 | $7.20 | 36,168 |
| 2017-01-11 | $7.15 | $7.33 | $7.15 | $7.24 | $7.12 | 7,180 |
| 2017-01-10 | $7.11 | $7.29 | $7.11 | $7.29 | $7.17 | 6,133 |
| 2017-01-09 | $7.31 | $7.32 | $7.21 | $7.24 | $7.12 | 25,604 |
| 2017-01-06 | $7.17 | $7.33 | $7.13 | $7.25 | $7.13 | 11,447 |
| 2017-01-05 | $7.31 | $7.37 | $7.25 | $7.36 | $7.24 | 13,920 |
| 2017-01-04 | $7.13 | $7.25 | $7.13 | $7.24 | $7.12 | 34,383 |
| 2017-01-03 | $7.14 | $7.24 | $7.03 | $7.17 | $7.06 | 60,403 |
| 2016-12-30 | $6.97 | $7.14 | $6.97 | $7.14 | $7.03 | 11,901 |
| 2016-12-29 | $7.00 | $7.20 | $6.96 | $7.20 | $7.09 | 21,474 |
| 2016-12-28 | $6.99 | $7.23 | $6.99 | $7.10 | $6.99 | 15,074 |
| 2016-12-27 | $7.06 | $7.25 | $7.06 | $7.20 | $7.09 | 13,008 |
| 2016-12-23 | $7.21 | $7.25 | $7.17 | $7.21 | $7.10 | 15,446 |
| 2016-12-22 | $7.19 | $7.25 | $7.19 | $7.25 | $7.13 | 7,752 |
| 2016-12-21 | $7.16 | $7.28 | $7.16 | $7.27 | $7.15 | 17,147 |
| 2016-12-20 | $7.33 | $7.42 | $7.31 | $7.42 | $7.30 | 131,405 |
| 2016-12-19 | $7.37 | $7.45 | $7.35 | $7.42 | $7.30 | 39,669 |
| 2016-12-16 | $7.36 | $7.49 | $7.36 | $7.45 | $7.33 | 13,666 |
| 2016-12-15 | $7.48 | $7.66 | $7.48 | $7.62 | $7.49 | 21,990 |
| 2016-12-14 | $7.76 | $7.82 | $7.62 | $7.62 | $7.50 | 16,712 |
| 2016-12-13 | $7.64 | $7.78 | $7.64 | $7.78 | $7.66 | 57,679 |
| 2016-12-12 | $7.54 | $7.74 | $7.54 | $7.59 | $7.47 | 20,344 |
| 2016-12-09 | $7.74 | $7.87 | $7.70 | $7.84 | $7.71 | 8,245 |
| 2016-12-08 | $7.75 | $7.92 | $7.75 | $7.91 | $7.78 | 13,093 |
| 2016-12-07 | $7.69 | $7.84 | $7.67 | $7.82 | $7.69 | 6,951 |
| 2016-12-06 | $7.58 | $7.74 | $7.58 | $7.74 | $7.62 | 15,207 |
| 2016-12-05 | $7.60 | $7.68 | $7.56 | $7.63 | $7.51 | 12,904 |
| 2016-12-02 | $7.60 | $7.63 | $7.54 | $7.63 | $7.51 | 17,953 |
| 2016-12-01 | $7.53 | $7.54 | $7.49 | $7.54 | $7.42 | 3,990 |
| 2016-11-30 | $7.54 | $7.56 | $7.51 | $7.56 | $7.44 | 19,561 |
| 2016-11-29 | $7.39 | $7.51 | $7.37 | $7.49 | $7.37 | 48,840 |
| 2016-11-28 | $7.49 | $7.58 | $7.45 | $7.58 | $7.46 | 6,515 |
| 2016-11-25 | $7.60 | $7.69 | $7.59 | $7.61 | $7.48 | 6,042 |
| 2016-11-23 | $7.54 | $7.59 | $7.43 | $7.57 | $7.45 | 11,352 |
| 2016-11-22 | $7.47 | $7.67 | $7.47 | $7.57 | $7.45 | 19,064 |
| 2016-11-21 | $7.39 | $7.56 | $7.39 | $7.56 | $7.44 | 21,242 |
| 2016-11-18 | $7.40 | $7.46 | $7.38 | $7.46 | $7.34 | 1,685 |
| 2016-11-17 | $7.32 | $7.48 | $7.32 | $7.44 | $7.32 | 8,893 |
| 2016-11-16 | $7.37 | $7.50 | $7.37 | $7.49 | $7.37 | 6,378 |
| 2016-11-15 | $7.47 | $7.47 | $7.28 | $7.40 | $7.28 | 18,976 |
| 2016-11-14 | $7.37 | $7.47 | $7.27 | $7.40 | $7.28 | 6,737 |
| 2016-11-11 | $7.29 | $7.35 | $7.27 | $7.28 | $7.16 | 9,426 |
| 2016-11-10 | $7.17 | $7.22 | $7.10 | $7.19 | $7.08 | 5,791 |
| 2016-11-09 | $7.08 | $7.22 | $7.08 | $7.22 | $7.11 | 5,994 |
| 2016-11-08 | $7.15 | $7.20 | $7.14 | $7.16 | $7.04 | 7,949 |
| 2016-11-07 | $7.16 | $7.19 | $7.15 | $7.19 | $7.07 | 7,406 |
| 2016-11-04 | $7.24 | $7.24 | $7.15 | $7.15 | $7.04 | 6,616 |
| 2016-11-03 | $7.31 | $7.31 | $7.17 | $7.22 | $7.11 | 8,267 |
| 2016-11-02 | $7.25 | $7.25 | $7.20 | $7.23 | $7.11 | 9,661 |
| 2016-11-01 | $7.29 | $7.30 | $7.02 | $7.28 | $7.16 | 164,438 |
| 2016-10-31 | $7.44 | $7.44 | $7.35 | $7.38 | $7.26 | 10,077 |
| 2016-10-28 | $7.41 | $7.47 | $7.38 | $7.47 | $7.35 | 10,570 |
| 2016-10-27 | $7.53 | $7.61 | $7.50 | $7.55 | $7.43 | 6,656 |
| 2016-10-26 | $7.59 | $7.61 | $7.54 | $7.59 | $7.47 | 14,479 |
| 2016-10-25 | $7.63 | $7.75 | $7.63 | $7.71 | $7.58 | 9,295 |
| 2016-10-24 | $7.56 | $7.68 | $7.56 | $7.64 | $7.52 | 6,945 |
| 2016-10-21 | $7.58 | $7.75 | $7.58 | $7.70 | $7.57 | 8,356 |
| 2016-10-20 | $7.82 | $7.88 | $7.82 | $7.86 | $7.73 | 4,117 |
| 2016-10-19 | $7.69 | $7.69 | $7.63 | $7.68 | $7.56 | 14,127 |
| 2016-10-18 | $7.50 | $7.54 | $7.50 | $7.52 | $7.40 | 11,750 |
| 2016-10-17 | $7.44 | $7.46 | $7.44 | $7.46 | $7.34 | 4,280 |
| 2016-10-14 | $7.61 | $7.61 | $7.47 | $7.52 | $7.40 | 16,130 |
| 2016-10-13 | $7.38 | $7.42 | $7.34 | $7.41 | $7.29 | 6,584 |
| 2016-10-12 | $7.33 | $7.39 | $7.33 | $7.39 | $7.27 | 10,514 |
| 2016-10-11 | $7.39 | $7.45 | $7.30 | $7.32 | $7.20 | 153,619 |
| 2016-10-10 | $7.86 | $7.86 | $7.76 | $7.80 | $7.68 | 2,826 |
| 2016-10-07 | $7.86 | $7.86 | $7.67 | $7.81 | $7.69 | 5,301 |
| 2016-10-06 | $7.79 | $7.82 | $7.79 | $7.79 | $7.67 | 1,943 |
| 2016-10-05 | $7.78 | $7.83 | $7.78 | $7.81 | $7.68 | 5,781 |
| 2016-10-04 | $7.86 | $7.86 | $7.77 | $7.85 | $7.73 | 2,416 |
| 2016-10-03 | $7.80 | $7.86 | $7.75 | $7.79 | $7.67 | 5,985 |
| 2016-09-30 | $7.78 | $7.80 | $7.72 | $7.73 | $7.61 | 6,658 |
| 2016-09-29 | $7.67 | $7.76 | $7.67 | $7.70 | $7.58 | 6,741 |
| 2016-09-28 | $7.72 | $7.72 | $7.66 | $7.70 | $7.58 | 22,132 |
| 2016-09-27 | $7.76 | $7.84 | $7.76 | $7.80 | $7.67 | 5,667 |
| 2016-09-26 | $7.76 | $7.81 | $7.76 | $7.78 | $7.56 | 19,967 |
| 2016-09-23 | $7.84 | $7.85 | $7.80 | $7.83 | $7.62 | 5,020 |
| 2016-09-22 | $8.36 | $8.46 | $8.36 | $8.38 | $8.15 | 13,615 |
| 2016-09-21 | $8.33 | $8.33 | $8.16 | $8.31 | $8.08 | 7,265 |
| 2016-09-20 | $7.84 | $7.90 | $7.84 | $7.84 | $7.63 | 13,589 |
| 2016-09-19 | $7.91 | $7.92 | $7.84 | $7.85 | $7.64 | 3,170 |
| 2016-09-16 | $7.82 | $7.90 | $7.75 | $7.88 | $7.66 | 5,167 |
| 2016-09-15 | $7.88 | $7.88 | $7.44 | $7.76 | $7.55 | 6,924 |
| 2016-09-14 | $7.68 | $7.68 | $7.55 | $7.61 | $7.40 | 5,256 |
| 2016-09-13 | $7.75 | $7.77 | $7.67 | $7.69 | $7.48 | 43,712 |
| 2016-09-12 | $7.79 | $7.94 | $7.79 | $7.94 | $7.72 | 5,217 |
| 2016-09-09 | $8.11 | $8.11 | $7.94 | $8.02 | $7.80 | 16,576 |
| 2016-09-08 | $8.11 | $8.13 | $8.04 | $8.08 | $7.86 | 15,752 |
| 2016-09-07 | $8.10 | $8.12 | $8.05 | $8.09 | $7.87 | 32,060 |
| 2016-09-06 | $8.04 | $8.04 | $7.94 | $7.99 | $7.77 | 9,233 |
| 2016-09-02 | $7.97 | $8.02 | $7.88 | $8.00 | $7.78 | 164,249 |
| 2016-09-01 | $7.81 | $7.90 | $7.80 | $7.89 | $7.67 | 895,187 |
| 2016-08-31 | $7.75 | $7.80 | $7.75 | $7.78 | $7.57 | 31,074 |
| 2016-08-30 | $7.86 | $7.98 | $7.86 | $7.94 | $7.72 | 93,972 |
| 2016-08-29 | $7.72 | $7.78 | $7.70 | $7.76 | $7.55 | 10,224 |
| 2016-08-26 | $7.78 | $7.78 | $7.67 | $7.74 | $7.53 | 32,952 |
| 2016-08-25 | $7.54 | $8.06 | $7.54 | $7.95 | $7.73 | 75,347 |
| 2016-08-24 | $7.55 | $7.61 | $7.55 | $7.58 | $7.37 | 4,470 |
| 2016-08-23 | $7.63 | $7.63 | $7.54 | $7.56 | $7.35 | 7,107 |
| 2016-08-22 | $7.73 | $7.73 | $7.63 | $7.71 | $7.50 | 21,766 |
| 2016-08-19 | $7.50 | $7.58 | $7.50 | $7.58 | $7.37 | 7,330 |
| 2016-08-18 | $7.66 | $7.72 | $7.64 | $7.72 | $7.51 | 9,114 |
| 2016-08-17 | $7.58 | $7.59 | $7.52 | $7.59 | $7.38 | 4,638 |
| 2016-08-16 | $7.45 | $7.46 | $7.38 | $7.38 | $7.18 | 21,170 |
| 2016-08-15 | $7.56 | $7.56 | $7.46 | $7.53 | $7.32 | 5,613 |
| 2016-08-12 | $7.41 | $7.47 | $7.41 | $7.45 | $7.25 | 11,409 |
| 2016-08-11 | $7.38 | $7.44 | $7.36 | $7.42 | $7.21 | 6,434 |
| 2016-08-10 | $7.36 | $7.38 | $7.32 | $7.36 | $7.15 | 18,928 |
| 2016-08-09 | $7.18 | $7.32 | $7.18 | $7.27 | $7.07 | 9,632 |
| 2016-08-08 | $7.27 | $7.27 | $7.15 | $7.23 | $7.03 | 9,334 |
| 2016-08-05 | $7.14 | $7.20 | $7.10 | $7.20 | $7.00 | 8,895 |
| 2016-08-04 | $6.90 | $7.18 | $6.90 | $7.17 | $6.97 | 20,211 |
| 2016-08-03 | $6.80 | $6.84 | $6.79 | $6.83 | $6.64 | 26,426 |
| 2016-08-02 | $6.87 | $6.98 | $6.87 | $6.95 | $6.76 | 11,045 |
| 2016-08-01 | $7.15 | $7.15 | $6.98 | $7.06 | $6.87 | 13,697 |
| 2016-07-29 | $7.05 | $7.05 | $7.00 | $7.01 | $6.82 | 3,455 |
| 2016-07-28 | $6.84 | $6.84 | $6.69 | $6.84 | $6.65 | 6,372 |
| 2016-07-27 | $6.61 | $6.61 | $6.52 | $6.56 | $6.38 | 11,434 |
| 2016-07-26 | $6.52 | $6.52 | $6.47 | $6.52 | $6.34 | 22,039 |
| 2016-07-25 | $6.64 | $6.64 | $6.61 | $6.62 | $6.44 | 4,536 |
| 2016-07-22 | $6.57 | $6.63 | $6.50 | $6.60 | $6.41 | 13,502 |
| 2016-07-21 | $6.65 | $6.65 | $6.48 | $6.53 | $6.35 | 5,740 |
| 2016-07-20 | $6.44 | $6.59 | $6.44 | $6.54 | $6.36 | 53,691 |
| 2016-07-19 | $6.50 | $6.58 | $6.44 | $6.51 | $6.33 | 24,586 |
| 2016-07-18 | $6.42 | $6.58 | $6.42 | $6.52 | $6.34 | 58,113 |
| 2016-07-15 | $6.42 | $6.53 | $6.42 | $6.47 | $6.29 | 23,697 |
| 2016-07-14 | $6.35 | $6.40 | $6.35 | $6.37 | $6.20 | 11,332 |
| 2016-07-13 | $6.37 | $6.42 | $6.33 | $6.38 | $6.21 | 17,451 |
| 2016-07-12 | $6.33 | $6.51 | $6.33 | $6.48 | $6.30 | 116,110 |
| 2016-07-11 | $5.98 | $6.09 | $5.98 | $6.09 | $5.92 | 21,708 |
| 2016-07-08 | $5.70 | $5.85 | $5.70 | $5.85 | $5.69 | 24,560 |
| 2016-07-07 | $5.65 | $5.71 | $5.65 | $5.66 | $5.51 | 16,352 |
| 2016-07-06 | $5.46 | $5.52 | $5.43 | $5.52 | $5.37 | 93,148 |
| 2016-07-05 | $5.65 | $5.76 | $5.64 | $5.66 | $5.51 | 16,740 |
| 2016-07-01 | $5.70 | $5.70 | $5.63 | $5.63 | $5.48 | 9,736 |
| 2016-06-30 | $5.64 | $5.69 | $5.58 | $5.67 | $5.51 | 19,858 |
| 2016-06-29 | $5.50 | $5.58 | $5.50 | $5.56 | $5.41 | 33,523 |
| 2016-06-28 | $5.48 | $5.53 | $5.40 | $5.45 | $5.30 | 107,651 |
| 2016-06-27 | $5.51 | $5.51 | $5.38 | $5.48 | $5.33 | 89,490 |
| 2016-06-24 | $5.45 | $5.69 | $5.45 | $5.61 | $5.45 | 11,592 |
| 2016-06-23 | $5.90 | $5.99 | $5.90 | $5.99 | $5.83 | 19,460 |
| 2016-06-22 | $5.87 | $5.91 | $5.83 | $5.86 | $5.69 | 14,042 |
| 2016-06-21 | $5.97 | $6.06 | $5.97 | $6.01 | $5.84 | 47,617 |
| 2016-06-20 | $6.19 | $6.19 | $6.05 | $6.06 | $5.89 | 30,063 |
| 2016-06-17 | $5.86 | $5.94 | $5.85 | $5.92 | $5.76 | 35,891 |
| 2016-06-16 | $5.82 | $5.91 | $5.77 | $5.91 | $5.75 | 24,690 |
| 2016-06-15 | $5.89 | $5.89 | $5.81 | $5.82 | $5.66 | 106,036 |
| 2016-06-14 | $5.69 | $5.69 | $5.58 | $5.61 | $5.46 | 147,202 |
| 2016-06-13 | $5.62 | $5.72 | $5.62 | $5.68 | $5.52 | 29,009 |
| 2016-06-10 | $5.74 | $5.79 | $5.72 | $5.76 | $5.60 | 19,704 |
| 2016-06-09 | $5.94 | $5.97 | $5.91 | $5.95 | $5.79 | 6,663 |
| 2016-06-08 | $6.17 | $6.18 | $6.13 | $6.18 | $6.01 | 145,790 |
| 2016-06-07 | $6.34 | $6.34 | $6.23 | $6.25 | $6.07 | 1,164,133 |
| 2016-06-06 | $6.15 | $6.23 | $6.13 | $6.18 | $6.01 | 14,085 |
| 2016-06-03 | $6.33 | $6.33 | $6.26 | $6.29 | $6.11 | 21,889 |
| 2016-06-02 | $6.56 | $6.58 | $6.52 | $6.53 | $6.35 | 32,450 |
| 2016-06-01 | $6.64 | $6.72 | $6.62 | $6.64 | $6.46 | 58,425 |
| 2016-05-31 | $6.65 | $6.77 | $6.65 | $6.72 | $6.53 | 7,091 |
| 2016-05-27 | $6.67 | $6.77 | $6.67 | $6.74 | $6.55 | 19,177 |
| 2016-05-26 | $6.84 | $6.84 | $6.71 | $6.79 | $6.60 | 10,073 |
| 2016-05-25 | $6.72 | $6.84 | $6.72 | $6.75 | $6.57 | 6,518 |
| 2016-05-24 | $6.73 | $6.91 | $6.73 | $6.88 | $6.69 | 33,168 |
| 2016-05-23 | $7.03 | $7.03 | $6.90 | $6.92 | $6.73 | 19,353 |
| 2016-05-20 | $7.04 | $7.04 | $6.91 | $6.99 | $6.79 | 8,615 |
| 2016-05-19 | $6.99 | $7.06 | $6.90 | $7.04 | $6.85 | 3,298 |
| 2016-05-18 | $7.01 | $7.15 | $7.01 | $7.09 | $6.89 | 8,044 |
| 2016-05-17 | $7.17 | $7.17 | $7.00 | $7.00 | $6.81 | 27,605 |
| 2016-05-16 | $6.97 | $7.22 | $6.97 | $7.12 | $6.93 | 10,847 |
| 2016-05-13 | $7.14 | $7.25 | $7.04 | $7.24 | $7.04 | 7,200 |
| 2016-05-12 | $7.28 | $7.47 | $7.28 | $7.33 | $7.13 | 8,306 |
| 2016-05-11 | $7.28 | $7.49 | $7.28 | $7.46 | $7.26 | 10,801 |
| 2016-05-10 | $7.63 | $7.64 | $7.42 | $7.60 | $7.39 | 39,387 |
| 2016-05-09 | $7.45 | $7.45 | $7.22 | $7.29 | $7.09 | 6,483 |
| 2016-05-06 | $7.13 | $7.33 | $7.13 | $7.21 | $7.01 | 11,261 |
| 2016-05-05 | $7.22 | $7.33 | $7.22 | $7.22 | $7.02 | 9,605 |
| 2016-05-04 | $7.22 | $7.30 | $7.22 | $7.30 | $7.10 | 12,968 |
| 2016-05-03 | $7.39 | $7.43 | $7.23 | $7.28 | $7.08 | 37,063 |
| 2016-05-02 | $7.42 | $7.44 | $7.39 | $7.43 | $7.23 | 9,209 |
| 2016-04-29 | $7.69 | $7.69 | $7.39 | $7.42 | $7.22 | 10,120 |
| 2016-04-28 | $7.74 | $7.74 | $7.52 | $7.52 | $7.31 | 13,479 |
| 2016-04-27 | $8.00 | $8.09 | $7.88 | $8.02 | $7.80 | 4,927 |
| 2016-04-26 | $8.14 | $8.17 | $8.10 | $8.16 | $7.94 | 29,036 |
| 2016-04-25 | $7.94 | $8.07 | $7.94 | $7.97 | $7.75 | 10,459 |
| 2016-04-22 | $8.05 | $8.24 | $8.05 | $8.24 | $8.01 | 11,677 |
| 2016-04-21 | $8.14 | $8.14 | $7.98 | $8.00 | $7.78 | 5,895 |
| 2016-04-20 | $7.97 | $8.05 | $7.97 | $8.00 | $7.78 | 19,332 |
| 2016-04-19 | $7.63 | $7.85 | $7.63 | $7.81 | $7.60 | 3,377 |
| 2016-04-18 | $7.54 | $7.57 | $7.40 | $7.49 | $7.29 | 7,933 |
| 2016-04-15 | $7.72 | $7.76 | $7.62 | $7.64 | $7.43 | 4,703 |
| 2016-04-14 | $7.83 | $7.84 | $7.76 | $7.76 | $7.55 | 9,289 |
| 2016-04-13 | $7.61 | $7.69 | $7.61 | $7.69 | $7.48 | 22,333 |
| 2016-04-12 | $7.34 | $7.52 | $7.34 | $7.47 | $7.26 | 5,887 |
| 2016-04-11 | $7.47 | $7.47 | $7.27 | $7.46 | $7.26 | 4,601 |
| 2016-04-08 | $7.47 | $7.60 | $7.47 | $7.59 | $7.38 | 8,601 |
| 2016-04-07 | $7.32 | $7.40 | $7.24 | $7.35 | $7.15 | 8,170 |
| 2016-04-06 | $7.16 | $7.35 | $7.16 | $7.20 | $7.00 | 11,124 |
| 2016-04-05 | $7.34 | $7.34 | $7.13 | $7.24 | $7.04 | 15,995 |
| 2016-04-04 | $7.27 | $7.35 | $7.27 | $7.35 | $7.15 | 2,773 |
| 2016-04-01 | $7.20 | $7.34 | $7.19 | $7.30 | $7.10 | 17,524 |
| 2016-03-31 | $7.60 | $7.70 | $7.58 | $7.58 | $7.37 | 6,807 |
| 2016-03-30 | $7.80 | $7.95 | $7.80 | $7.95 | $7.73 | 9,593 |
| 2016-03-29 | $7.69 | $7.90 | $7.69 | $7.90 | $7.68 | 13,521 |
| 2016-03-28 | $7.74 | $7.85 | $7.63 | $7.63 | $7.42 | 8,609 |
| 2016-03-24 | $7.84 | $7.95 | $7.73 | $7.73 | $7.39 | 10,371 |
| 2016-03-23 | $7.84 | $7.95 | $7.84 | $7.84 | $7.50 | 91,079 |
| 2016-03-22 | $7.84 | $7.97 | $7.84 | $7.94 | $7.59 | 806,088 |
| 2016-03-21 | $7.50 | $7.76 | $7.50 | $7.63 | $7.30 | 3,394 |
| 2016-03-18 | $7.58 | $7.71 | $7.50 | $7.66 | $7.33 | 16,162 |
| 2016-03-17 | $7.58 | $7.77 | $7.58 | $7.65 | $7.32 | 11,175 |
| 2016-03-16 | $7.59 | $7.79 | $7.59 | $7.75 | $7.41 | 5,258 |
| 2016-03-15 | $7.69 | $7.75 | $7.64 | $7.74 | $7.40 | 11,023 |
| 2016-03-14 | $7.91 | $7.91 | $7.67 | $7.79 | $7.45 | 8,460 |
| 2016-03-11 | $7.98 | $7.98 | $7.78 | $7.88 | $7.54 | 9,782 |
| 2016-03-10 | $7.75 | $7.93 | $7.66 | $7.67 | $7.34 | 13,717 |
| 2016-03-09 | $7.79 | $7.79 | $7.66 | $7.76 | $7.42 | 9,425 |
| 2016-03-08 | $7.79 | $7.89 | $7.67 | $7.89 | $7.55 | 8,754 |
| 2016-03-07 | $7.93 | $7.93 | $7.79 | $7.92 | $7.57 | 5,474 |
| 2016-03-04 | $7.97 | $8.05 | $7.93 | $7.93 | $7.58 | 4,724 |
| 2016-03-03 | $7.97 | $8.07 | $7.87 | $8.05 | $7.70 | 3,381 |
| 2016-03-02 | $7.91 | $8.05 | $7.91 | $8.05 | $7.70 | 3,614 |
| 2016-03-01 | $7.62 | $7.88 | $7.62 | $7.87 | $7.52 | 60,738 |
| 2016-02-29 | $7.73 | $7.80 | $7.63 | $7.80 | $7.46 | 13,651 |
| 2016-02-26 | $7.84 | $7.87 | $7.74 | $7.79 | $7.45 | 16,210 |
| 2016-02-25 | $7.80 | $7.85 | $7.72 | $7.85 | $7.51 | 42,206 |
| 2016-02-24 | $7.55 | $7.60 | $7.46 | $7.60 | $7.27 | 10,972 |
| 2016-02-23 | $7.69 | $7.73 | $7.61 | $7.71 | $7.37 | 72,222 |
| 2016-02-22 | $7.73 | $7.73 | $7.60 | $7.68 | $7.34 | 33,596 |
| 2016-02-19 | $7.28 | $7.49 | $7.28 | $7.39 | $7.07 | 12,639 |
| 2016-02-18 | $7.54 | $7.54 | $7.20 | $7.50 | $7.17 | 11,392 |
| 2016-02-17 | $7.37 | $7.39 | $7.21 | $7.38 | $7.05 | 99,247 |
| 2016-02-16 | $7.13 | $7.34 | $7.13 | $7.23 | $6.91 | 15,072 |
| 2016-02-12 | $6.60 | $6.79 | $6.60 | $6.79 | $6.49 | 10,669 |
| 2016-02-11 | $6.66 | $6.84 | $6.62 | $6.78 | $6.48 | 9,637 |
| 2016-02-10 | $6.84 | $6.97 | $6.84 | $6.95 | $6.65 | 4,557 |
| 2016-02-09 | $7.00 | $7.05 | $6.92 | $7.01 | $6.70 | 54,381 |
| 2016-02-08 | $7.08 | $7.08 | $6.92 | $7.04 | $6.73 | 10,406 |
| 2016-02-05 | $7.29 | $7.29 | $7.20 | $7.27 | $6.95 | 8,957 |
| 2016-02-04 | $7.42 | $7.50 | $7.31 | $7.50 | $7.17 | 9,760 |
| 2016-02-03 | $7.30 | $7.33 | $7.14 | $7.22 | $6.90 | 20,075 |
| 2016-02-02 | $7.41 | $7.49 | $7.29 | $7.37 | $7.05 | 40,915 |
| 2016-02-01 | $7.43 | $7.45 | $7.33 | $7.45 | $7.12 | 13,988 |
| 2016-01-29 | $6.95 | $7.03 | $6.85 | $7.03 | $6.72 | 8,610 |
| 2016-01-28 | $6.97 | $7.00 | $6.90 | $6.91 | $6.61 | 19,348 |
| 2016-01-27 | $7.09 | $7.14 | $6.97 | $7.04 | $6.73 | 10,952 |
| 2016-01-26 | $6.76 | $6.94 | $6.76 | $6.94 | $6.64 | 57,915 |
| 2016-01-25 | $6.90 | $7.06 | $6.90 | $6.90 | $6.60 | 19,505 |
| 2016-01-22 | $6.94 | $6.95 | $6.83 | $6.95 | $6.65 | 31,499 |
| 2016-01-21 | $6.49 | $6.67 | $6.49 | $6.63 | $6.34 | 27,133 |
| 2016-01-20 | $6.75 | $6.84 | $6.63 | $6.78 | $6.48 | 129,763 |
| 2016-01-19 | $7.03 | $7.03 | $6.80 | $6.93 | $6.62 | 32,678 |
| 2016-01-15 | $6.91 | $7.14 | $6.78 | $6.89 | $6.59 | 18,165 |
| 2016-01-14 | $7.03 | $7.24 | $7.03 | $7.24 | $6.92 | 20,457 |
| 2016-01-13 | $7.32 | $7.32 | $7.06 | $7.09 | $6.78 | 13,206 |
| 2016-01-12 | $7.27 | $7.27 | $7.12 | $7.20 | $6.89 | 54,245 |
| 2016-01-11 | $7.35 | $7.35 | $7.25 | $7.30 | $6.98 | 11,788 |
| 2016-01-08 | $7.44 | $7.47 | $7.24 | $7.35 | $7.03 | 13,080 |
| 2016-01-07 | $7.44 | $7.55 | $7.44 | $7.53 | $7.20 | 16,997 |
| 2016-01-06 | $7.63 | $7.67 | $7.62 | $7.64 | $7.30 | 20,076 |
| 2016-01-05 | $7.81 | $7.82 | $7.69 | $7.79 | $7.45 | 10,142 |
| 2016-01-04 | $7.79 | $7.79 | $7.64 | $7.72 | $7.38 | 17,706 |
| 2015-12-31 | $7.95 | $7.95 | $7.79 | $7.87 | $7.53 | 5,960 |
| 2015-12-30 | $7.79 | $7.92 | $7.79 | $7.88 | $7.54 | 5,648 |
| 2015-12-29 | $7.89 | $8.05 | $7.89 | $7.99 | $7.64 | 16,868 |
| 2015-12-28 | $7.87 | $7.89 | $7.83 | $7.86 | $7.52 | 12,451 |
| 2015-12-24 | $7.89 | $7.98 | $7.89 | $7.97 | $7.62 | 9,551 |
| 2015-12-23 | $7.97 | $8.11 | $7.97 | $8.08 | $7.72 | 18,707 |
| 2015-12-22 | $7.98 | $8.01 | $7.92 | $8.01 | $7.66 | 36,018 |
| 2015-12-21 | $7.96 | $7.96 | $7.87 | $7.93 | $7.58 | 14,216 |
| 2015-12-18 | $7.87 | $7.88 | $7.81 | $7.85 | $7.50 | 7,459 |
| 2015-12-17 | $8.05 | $8.05 | $7.88 | $7.94 | $7.59 | 5,822 |
| 2015-12-16 | $7.84 | $7.95 | $7.73 | $7.87 | $7.53 | 20,178 |
| 2015-12-15 | $7.69 | $7.69 | $7.62 | $7.66 | $7.33 | 42,193 |
| 2015-12-14 | $7.77 | $7.77 | $7.60 | $7.72 | $7.38 | 14,200 |
| 2015-12-11 | $7.65 | $7.65 | $7.56 | $7.60 | $7.26 | 99,108 |
| 2015-12-10 | $7.66 | $7.66 | $7.48 | $7.59 | $7.26 | 22,510 |
| 2015-12-09 | $7.68 | $7.68 | $7.47 | $7.48 | $7.15 | 22,057 |
| 2015-12-08 | $7.48 | $7.49 | $7.38 | $7.49 | $7.16 | 13,248 |
| 2015-12-07 | $7.80 | $7.80 | $7.66 | $7.71 | $7.37 | 10,742 |
| 2015-12-04 | $7.69 | $7.80 | $7.66 | $7.79 | $7.45 | 6,555 |
| 2015-12-03 | $7.84 | $7.84 | $7.70 | $7.74 | $7.40 | 10,232 |
| 2015-12-02 | $7.82 | $8.01 | $7.82 | $7.89 | $7.55 | 10,233 |
| 2015-12-01 | $7.80 | $7.93 | $7.79 | $7.86 | $7.51 | 13,611 |
| 2015-11-30 | $7.86 | $7.90 | $7.79 | $7.90 | $7.56 | 6,797 |
| 2015-11-27 | $7.91 | $8.02 | $7.80 | $7.92 | $7.57 | 7,113 |
| 2015-11-25 | $8.04 | $8.04 | $7.84 | $7.98 | $7.63 | 13,016 |
| 2015-11-24 | $8.00 | $8.09 | $7.87 | $8.09 | $7.74 | 3,459 |
| 2015-11-23 | $8.05 | $8.12 | $7.95 | $8.12 | $7.77 | 4,172 |
| 2015-11-20 | $7.96 | $8.04 | $7.96 | $8.00 | $7.65 | 5,154 |
| 2015-11-19 | $8.10 | $8.10 | $7.97 | $7.97 | $7.62 | 1,972 |
| 2015-11-18 | $8.00 | $8.00 | $7.80 | $7.80 | $7.46 | 1,305 |
| 2015-11-17 | $7.90 | $7.90 | $7.82 | $7.82 | $7.48 | 17,217 |
| 2015-11-16 | $7.73 | $7.80 | $7.72 | $7.79 | $7.45 | 33,449 |
| 2015-11-13 | $7.64 | $7.84 | $7.64 | $7.66 | $7.33 | 7,935 |
| 2015-11-12 | $7.68 | $7.91 | $7.68 | $7.91 | $7.56 | 2,740 |
| 2015-11-11 | $7.97 | $7.97 | $7.80 | $7.95 | $7.60 | 3,626 |
| 2015-11-10 | $7.74 | $7.90 | $7.74 | $7.90 | $7.56 | 2,184 |
| 2015-11-09 | $7.85 | $7.85 | $7.76 | $7.79 | $7.45 | 1,836 |
| 2015-11-06 | $7.70 | $7.70 | $7.54 | $7.68 | $7.34 | 13,253 |
| 2015-11-05 | $7.75 | $7.75 | $7.61 | $7.61 | $7.28 | 2,894 |
| 2015-11-04 | $7.58 | $7.78 | $7.48 | $7.73 | $7.39 | 5,864 |
| 2015-11-03 | $7.88 | $7.95 | $7.88 | $7.89 | $7.55 | 11,505 |
| 2015-11-02 | $7.90 | $7.91 | $7.87 | $7.91 | $7.56 | 16,297 |
| 2015-10-30 | $8.15 | $8.15 | $7.97 | $8.00 | $7.65 | 13,401 |
| 2015-10-29 | $8.07 | $8.07 | $7.84 | $7.84 | $7.50 | 1,678 |
| 2015-10-28 | $8.05 | $8.08 | $7.96 | $7.96 | $7.61 | 5,688 |
| 2015-10-27 | $7.87 | $8.05 | $7.87 | $8.05 | $7.70 | 2,713 |
| 2015-10-26 | $7.95 | $8.09 | $7.92 | $7.96 | $7.61 | 8,836 |
| 2015-10-23 | $7.97 | $8.09 | $7.97 | $8.09 | $7.74 | 3,536 |
| 2015-10-22 | $7.82 | $8.10 | $7.82 | $7.92 | $7.57 | 19,627 |
| 2015-10-21 | $8.20 | $8.20 | $8.02 | $8.15 | $7.79 | 3,282 |
| 2015-10-20 | $7.82 | $7.93 | $7.82 | $7.91 | $7.56 | 6,526 |
| 2015-10-19 | $8.05 | $8.05 | $7.93 | $7.95 | $7.60 | 5,799 |
| 2015-10-16 | $7.97 | $8.12 | $7.97 | $8.12 | $7.77 | 7,163 |
| 2015-10-15 | $8.04 | $8.06 | $7.89 | $8.06 | $7.71 | 8,081 |
| 2015-10-14 | $7.75 | $7.88 | $7.75 | $7.75 | $7.41 | 4,100 |
| 2015-10-13 | $8.03 | $8.03 | $7.85 | $7.97 | $7.62 | 12,807 |
| 2015-10-12 | $8.07 | $8.07 | $7.82 | $8.04 | $7.69 | 3,800 |
| 2015-10-09 | $8.02 | $8.02 | $7.94 | $7.97 | $7.62 | 3,854 |
| 2015-10-08 | $15.97 | $15.97 | $13.10 | $15.50 | $7.41 | 52,810 |
| 2015-10-07 | $13.08 | $13.08 | $13.08 | $13.08 | $6.25 | 1,438 |
| 2015-10-06 | $15.50 | $15.87 | $15.50 | $15.69 | $7.50 | 5,664 |
| 2015-10-05 | $15.21 | $15.99 | $15.02 | $15.98 | $7.64 | 20,378 |
| 2015-10-02 | $13.01 | $15.13 | $13.01 | $15.13 | $7.23 | 27,274 |
| 2015-10-01 | $14.69 | $14.80 | $14.41 | $14.80 | $7.08 | 11,128 |
| 2015-09-30 | $12.30 | $14.30 | $12.30 | $14.20 | $6.79 | 26,404 |
| 2015-09-29 | $13.58 | $13.85 | $12.01 | $13.73 | $6.57 | 22,070 |
| 2015-09-28 | $12.00 | $14.00 | $12.00 | $12.00 | $5.74 | 3,924 |
| 2015-09-25 | $14.67 | $14.67 | $13.94 | $14.00 | $6.69 | 8,196 |
| 2015-09-24 | $13.79 | $13.79 | $13.50 | $13.60 | $6.43 | 11,078 |
| 2015-09-23 | $14.11 | $14.11 | $13.80 | $13.80 | $6.52 | 25,004 |
| 2015-09-22 | $13.80 | $13.98 | $13.77 | $13.85 | $6.54 | 50,016 |
| 2015-09-21 | $13.85 | $14.00 | $13.85 | $13.99 | $6.61 | 75,898 |
| 2015-09-18 | $14.23 | $14.23 | $13.84 | $13.90 | $6.57 | 60,646 |
| 2015-09-17 | $14.11 | $14.58 | $14.11 | $14.18 | $6.70 | 2,632 |
| 2015-09-16 | $14.17 | $14.33 | $14.17 | $14.33 | $6.77 | 12,388 |
| 2015-09-15 | $14.81 | $14.81 | $14.48 | $14.76 | $6.97 | 23,182 |
| 2015-09-14 | $15.18 | $15.18 | $15.00 | $15.00 | $7.09 | 2,084 |
| 2015-09-11 | $14.95 | $15.07 | $14.80 | $15.02 | $7.09 | 13,462 |
| 2015-09-10 | $14.92 | $14.93 | $14.65 | $14.75 | $6.97 | 16,412 |
| 2015-09-09 | $14.66 | $14.85 | $14.50 | $14.64 | $6.91 | 13,590 |
| 2015-09-08 | $14.45 | $14.54 | $14.03 | $14.54 | $6.87 | 7,962 |
| 2015-09-04 | $14.49 | $14.49 | $14.10 | $14.10 | $6.66 | 8,096 |
| 2015-09-03 | $14.84 | $14.84 | $14.62 | $14.84 | $7.01 | 12,362 |
| 2015-09-02 | $14.60 | $14.67 | $14.40 | $14.67 | $6.93 | 12,938 |
| 2015-09-01 | $14.51 | $14.51 | $14.14 | $14.18 | $6.70 | 25,826 |
| 2015-08-31 | $15.65 | $15.65 | $15.31 | $15.47 | $7.31 | 49,810 |
| 2015-08-28 | $15.88 | $15.88 | $15.50 | $15.82 | $7.47 | 284,602 |
| 2015-08-27 | $15.24 | $15.80 | $15.24 | $15.79 | $7.46 | 12,500 |
| 2015-08-26 | $14.65 | $14.95 | $14.48 | $14.81 | $6.99 | 10,740 |
| 2015-08-25 | $14.51 | $15.15 | $14.26 | $14.52 | $6.86 | 60,680 |
| 2015-08-24 | $13.77 | $14.58 | $13.53 | $14.33 | $6.77 | 18,660 |
| 2015-08-21 | $15.50 | $15.68 | $15.00 | $15.16 | $7.16 | 14,400 |
| 2015-08-20 | $16.32 | $16.32 | $15.94 | $16.07 | $7.59 | 9,682 |
| 2015-08-19 | $16.67 | $16.67 | $16.50 | $16.63 | $7.86 | 9,688 |
| 2015-08-18 | $16.86 | $16.86 | $16.72 | $16.72 | $7.90 | 11,944 |
Japan Exchange Group Inc (JPXGY) News Headlines
Recent Japan Exchange Group Inc (JPXGY) News
Similar Companies to Japan Exchange Group Inc (JPXGY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |